{"amount":"1.27\u4ebf","changeAmount":"0.020","close":"17.360","currentPrice":"17.380","currenttime":"2024-04-25 16:00:00","e":{"@attributes":{"datetime":"2024-04-25 16:00:00","e1":"17.380","e2":"0.020","e3":"(0.12%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/18","04\/19","04\/22","04\/23","04\/24"]},"cy":{"o":["17.600","17.485","17.370","17.255","17.140"]},"cyrate":{"o":["1.97%","1.30%","0.64%","-0.03%","-0.70%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.260","rise":"0","time":"09:35","volumn":"115.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.280","rise":"0.12%","time":"09:40","volumn":"6.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"09:45","volumn":"11.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"09:50","volumn":"5.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"1.16%","time":"09:55","volumn":"21.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.51%","time":"10:00","volumn":"12.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.480","rise":"1.27%","time":"10:05","volumn":"18.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.39%","time":"10:10","volumn":"14.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.51%","time":"10:15","volumn":"19.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.480","rise":"1.27%","time":"10:20","volumn":"6.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"1.16%","time":"10:25","volumn":"2.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"1.16%","time":"10:30","volumn":"17.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.480","rise":"1.27%","time":"10:35","volumn":"25.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.39%","time":"10:40","volumn":"18.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.51%","time":"10:45","volumn":"10.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.39%","time":"10:50","volumn":"16.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.39%","time":"10:55","volumn":"5.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.500","rise":"1.39%","time":"11:00","volumn":"5.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.51%","time":"11:05","volumn":"12.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.520","rise":"1.51%","time":"11:10","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.460","rise":"1.16%","time":"11:15","volumn":"18.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"11:20","volumn":"4.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.70%","time":"11:25","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"11:30","volumn":"1.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"11:35","volumn":"6.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.46%","time":"11:40","volumn":"2.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.46%","time":"11:45","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.46%","time":"11:50","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.46%","time":"11:55","volumn":"1.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"12:00","volumn":"47.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.220","rise":"-0.23%","time":"13:05","volumn":"19.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.220","rise":"-0.23%","time":"13:10","volumn":"4.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.140","rise":"-0.70%","time":"13:15","volumn":"11.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.160","rise":"-0.58%","time":"13:20","volumn":"57.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.140","rise":"-0.70%","time":"13:25","volumn":"7.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.140","rise":"-0.70%","time":"13:30","volumn":"75.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.200","rise":"-0.35%","time":"13:35","volumn":"34.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.160","rise":"-0.58%","time":"13:40","volumn":"23.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.260","rise":"0.00%","time":"13:45","volumn":"20.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.46%","time":"13:50","volumn":"5.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"13:55","volumn":"5.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"14:00","volumn":"25.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.70%","time":"14:05","volumn":"6.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.70%","time":"14:10","volumn":"10.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.70%","time":"14:15","volumn":"2.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.70%","time":"14:20","volumn":"4.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.93%","time":"14:25","volumn":"10.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.93%","time":"14:30","volumn":"6.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.93%","time":"14:35","volumn":"13.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"14:40","volumn":"3.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"14:45","volumn":"15.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"14:50","volumn":"1.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"14:55","volumn":"4.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.70%","time":"15:00","volumn":"11.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.93%","time":"15:05","volumn":"5.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.93%","time":"15:10","volumn":"3.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.440","rise":"1.04%","time":"15:15","volumn":"5.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"15:20","volumn":"18.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"15:25","volumn":"3.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.400","rise":"0.81%","time":"15:30","volumn":"5.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.380","rise":"0.70%","time":"15:35","volumn":"10.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.320","rise":"0.35%","time":"15:40","volumn":"23.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.93%","time":"15:45","volumn":"21.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.420","rise":"0.93%","time":"15:50","volumn":"4.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.360","rise":"0.58%","time":"15:55","volumn":"9.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"0.46%","time":"16:00","volumn":"56.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.35%","time":"09:35","volumn":"13.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.400","rise":"0.81%","time":"09:40","volumn":"26.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"09:45","volumn":"4.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"09:50","volumn":"1.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"09:55","volumn":"12.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"0.23%","time":"10:00","volumn":"5.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.46%","time":"10:05","volumn":"8.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.420","rise":"0.93%","time":"10:10","volumn":"12.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.420","rise":"0.93%","time":"10:15","volumn":"47.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"10:20","volumn":"13.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"10:25","volumn":"19.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.46%","time":"10:30","volumn":"30.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.35%","time":"10:35","volumn":"7.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"10:40","volumn":"16.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"10:45","volumn":"13.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.12%","time":"10:50","volumn":"3.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"10:55","volumn":"43.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.200","rise":"-0.35%","time":"11:00","volumn":"8.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.200","rise":"-0.35%","time":"11:05","volumn":"5.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.200","rise":"-0.35%","time":"11:10","volumn":"6.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.12%","time":"11:15","volumn":"2.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.23%","time":"11:20","volumn":"8.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"11:25","volumn":"10.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"11:30","volumn":"2.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"0.23%","time":"11:35","volumn":"13.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"0.23%","time":"11:40","volumn":"1.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.300","rise":"0.23%","time":"11:45","volumn":"2000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"11:50","volumn":"5000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"11:55","volumn":"9000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"12:00","volumn":"4.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"13:05","volumn":"2.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"13:10","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"13:15","volumn":"2.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"13:20","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"13:25","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.23%","time":"13:30","volumn":"6.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.23%","time":"13:35","volumn":"5.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.12%","time":"13:40","volumn":"48.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.23%","time":"13:45","volumn":"12.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.220","rise":"-0.23%","time":"13:50","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"13:55","volumn":"7.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.240","rise":"-0.12%","time":"14:00","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.260","rise":"0.00%","time":"14:05","volumn":"9.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.280","rise":"0.12%","time":"14:10","volumn":"3.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.35%","time":"14:15","volumn":"20.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.320","rise":"0.35%","time":"14:20","volumn":"8.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.46%","time":"14:25","volumn":"7.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.46%","time":"14:30","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.46%","time":"14:35","volumn":"4.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.58%","time":"14:40","volumn":"4.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.58%","time":"14:45","volumn":"5.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"14:50","volumn":"3.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"14:55","volumn":"22.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"15:00","volumn":"10.45\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"15:05","volumn":"4.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.58%","time":"15:10","volumn":"4.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.58%","time":"15:15","volumn":"6.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.58%","time":"15:20","volumn":"9500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.46%","time":"15:25","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.360","rise":"0.58%","time":"15:30","volumn":"3.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"15:35","volumn":"3.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"15:40","volumn":"3.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"15:45","volumn":"14.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"15:50","volumn":"2.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.380","rise":"0.70%","time":"15:55","volumn":"18.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"0.46%","time":"16:00","volumn":"71.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"09:35","volumn":"29.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"09:40","volumn":"5.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"09:45","volumn":"5.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"09:50","volumn":"13.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"09:55","volumn":"11.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"10:00","volumn":"5.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"10:05","volumn":"5.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.51%","time":"10:10","volumn":"8.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.500","rise":"1.39%","time":"10:15","volumn":"3.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"10:20","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.62%","time":"10:25","volumn":"28.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.580","rise":"1.85%","time":"10:30","volumn":"2.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.560","rise":"1.74%","time":"10:35","volumn":"7.96\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.580","rise":"1.85%","time":"10:40","volumn":"4.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.62%","time":"10:45","volumn":"5.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.62%","time":"10:50","volumn":"1.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.540","rise":"1.62%","time":"10:55","volumn":"4.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.51%","time":"11:00","volumn":"1.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.51%","time":"11:05","volumn":"2.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.520","rise":"1.51%","time":"11:10","volumn":"6.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"11:15","volumn":"3.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"11:20","volumn":"6000.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"11:25","volumn":"2.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"11:30","volumn":"6000.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"11:35","volumn":"2.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"11:40","volumn":"1.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"11:45","volumn":"3.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"11:50","volumn":"7500.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"11:55","volumn":"3.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"12:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"13:05","volumn":"2.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"13:10","volumn":"4.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"13:15","volumn":"2.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"13:20","volumn":"5.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"13:25","volumn":"5.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"13:30","volumn":"3.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"13:35","volumn":"2.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"13:40","volumn":"6.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"13:45","volumn":"4.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"13:50","volumn":"15.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.500","rise":"1.39%","time":"13:55","volumn":"6.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"14:00","volumn":"8.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"14:05","volumn":"7.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"14:10","volumn":"11.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"14:15","volumn":"8.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"14:20","volumn":"14.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"14:25","volumn":"8.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"14:30","volumn":"5.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.380","rise":"0.70%","time":"14:35","volumn":"8.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"14:40","volumn":"10.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"14:45","volumn":"13.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"14:50","volumn":"12.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"14:55","volumn":"5.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"15:00","volumn":"4.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"15:05","volumn":"9.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"15:10","volumn":"4.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.460","rise":"1.16%","time":"15:15","volumn":"8.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.500","rise":"1.39%","time":"15:20","volumn":"3.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"15:25","volumn":"8.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.480","rise":"1.27%","time":"15:30","volumn":"5.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"15:35","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.440","rise":"1.04%","time":"15:40","volumn":"5.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.400","rise":"0.81%","time":"15:45","volumn":"7.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.420","rise":"0.93%","time":"15:50","volumn":"5.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.400","rise":"0.81%","time":"15:55","volumn":"5.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.360","rise":"0.58%","time":"16:00","volumn":"47.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.580","rise":"1.85%","time":"09:35","volumn":"38.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.39%","time":"09:40","volumn":"16.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"1.51%","time":"09:45","volumn":"14.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.39%","time":"09:50","volumn":"10.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"1.04%","time":"09:55","volumn":"8.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.39%","time":"10:00","volumn":"2.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"10:05","volumn":"5.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"10:10","volumn":"11.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"1.04%","time":"10:15","volumn":"8.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"10:20","volumn":"11.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"1.04%","time":"10:25","volumn":"6.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"10:30","volumn":"2.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"10:35","volumn":"4.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"10:40","volumn":"8.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"10:45","volumn":"7.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.380","rise":"0.70%","time":"10:50","volumn":"10.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"10:55","volumn":"23.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"11:00","volumn":"6.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.380","rise":"0.70%","time":"11:05","volumn":"14.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.340","rise":"0.46%","time":"11:10","volumn":"6.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"11:15","volumn":"6.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"11:20","volumn":"2.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"11:25","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"11:30","volumn":"5.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"11:35","volumn":"4500.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"11:40","volumn":"4.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.39%","time":"11:45","volumn":"8.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"1.51%","time":"11:50","volumn":"8.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.540","rise":"1.62%","time":"11:55","volumn":"8.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.560","rise":"1.74%","time":"12:00","volumn":"9.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.540","rise":"1.62%","time":"13:05","volumn":"8.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.39%","time":"13:10","volumn":"10.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.39%","time":"13:15","volumn":"8.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"13:20","volumn":"13.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"13:25","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"13:30","volumn":"5.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"13:35","volumn":"21.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"13:40","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"13:45","volumn":"6.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"13:50","volumn":"4.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"13:55","volumn":"18.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"14:00","volumn":"7.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"14:05","volumn":"11.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"1.04%","time":"14:10","volumn":"19.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"14:15","volumn":"16.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"14:20","volumn":"2.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"1.04%","time":"14:25","volumn":"11.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"1.04%","time":"14:30","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"14:35","volumn":"17.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"14:40","volumn":"8.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"14:45","volumn":"25.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"14:50","volumn":"28.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"14:55","volumn":"1.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"15:00","volumn":"1.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"15:05","volumn":"25.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"15:10","volumn":"4.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.400","rise":"0.81%","time":"15:15","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"15:20","volumn":"7.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.420","rise":"0.93%","time":"15:25","volumn":"1.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.460","rise":"1.16%","time":"15:30","volumn":"12.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.440","rise":"1.04%","time":"15:35","volumn":"4.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.480","rise":"1.27%","time":"15:40","volumn":"21.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.480","rise":"1.27%","time":"15:45","volumn":"31.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.480","rise":"1.27%","time":"15:50","volumn":"2.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.500","rise":"1.39%","time":"15:55","volumn":"5.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"1.51%","time":"16:00","volumn":"45.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"1.16%","time":"09:35","volumn":"53.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"0.93%","time":"09:40","volumn":"41.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"09:45","volumn":"20.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"1.16%","time":"09:50","volumn":"47.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.600","rise":"1.97%","time":"09:55","volumn":"62.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"1.04%","time":"10:00","volumn":"21.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"1.27%","time":"10:05","volumn":"46.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"1.27%","time":"10:10","volumn":"7.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"1.62%","time":"10:15","volumn":"29.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"1.39%","time":"10:20","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.480","rise":"1.27%","time":"10:25","volumn":"9.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"1.39%","time":"10:30","volumn":"22.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"1.62%","time":"10:35","volumn":"15.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"1.62%","time":"10:40","volumn":"10.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.540","rise":"1.62%","time":"10:45","volumn":"1.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.560","rise":"1.74%","time":"10:50","volumn":"10.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.500","rise":"1.39%","time":"10:55","volumn":"15.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"1.51%","time":"11:00","volumn":"23.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.520","rise":"1.51%","time":"11:05","volumn":"2500.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"11:10","volumn":"6.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"0.93%","time":"11:15","volumn":"16.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.440","rise":"1.04%","time":"11:20","volumn":"3.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"0.93%","time":"11:25","volumn":"4.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"11:30","volumn":"2500.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"11:35","volumn":"7.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"11:40","volumn":"1000.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"0.93%","time":"11:45","volumn":"16.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"11:50","volumn":"2.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"0.93%","time":"11:55","volumn":"1.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.460","rise":"1.16%","time":"12:00","volumn":"9.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"13:05","volumn":"25.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"0.93%","time":"13:10","volumn":"12.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.420","rise":"0.93%","time":"13:15","volumn":"14.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"0.70%","time":"13:20","volumn":"25.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"13:25","volumn":"18.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"0.70%","time":"13:30","volumn":"3.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"13:35","volumn":"6.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"13:40","volumn":"37.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"13:45","volumn":"9.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"13:50","volumn":"5.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"0.58%","time":"13:55","volumn":"5.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"14:00","volumn":"15.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"0.35%","time":"14:05","volumn":"4.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.240","rise":"-0.12%","time":"14:10","volumn":"25.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.280","rise":"0.12%","time":"14:15","volumn":"14.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"0.23%","time":"14:20","volumn":"7.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"14:25","volumn":"8.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.320","rise":"0.35%","time":"14:30","volumn":"5.55\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"0.58%","time":"14:35","volumn":"22.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"0.70%","time":"14:40","volumn":"5.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"0.70%","time":"14:45","volumn":"4.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"14:50","volumn":"14.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"0.58%","time":"14:55","volumn":"19.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"0.58%","time":"15:00","volumn":"2.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.400","rise":"0.81%","time":"15:05","volumn":"9.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.380","rise":"0.70%","time":"15:10","volumn":"5.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"15:15","volumn":"5.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"15:20","volumn":"6.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"15:25","volumn":"6.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"15:30","volumn":"7.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.340","rise":"0.46%","time":"15:35","volumn":"6.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"0.58%","time":"15:40","volumn":"6.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"0.23%","time":"15:45","volumn":"11.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"0.23%","time":"15:50","volumn":"11.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.300","rise":"0.23%","time":"15:55","volumn":"7.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"0.58%","time":"16:00","volumn":"63.65\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17284.54","ratio":"0.48%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3605.28","ratio":"1.48%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6120.37","ratio":"0.33%"}],"marketCapitalization":"921.02\u4ebf","maxPrice":"17.520","minPrice":"17.300","monthlyTendency":{"cx":{"o":["2024\/03\/25","2024\/04\/24"]},"cy":{"o":["17.520","17.205","16.890","16.575","16.260"]},"cyrate":{"o":["4.66%","2.78%","0.90%","-0.99%","-2.87%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.740","rise":"0","time":"03\/25","volumn":"313.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.560","rise":"-1.08%","time":"03\/26","volumn":"516.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.280","rise":"-2.75%","time":"03\/27","volumn":"604.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.280","rise":"-2.75%","time":"03\/28","volumn":"579.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.660","rise":"-0.48%","time":"04\/02","volumn":"971.94\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.640","rise":"-0.60%","time":"04\/03","volumn":"607.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.360","rise":"-2.27%","time":"04\/05","volumn":"289.45\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.260","rise":"-2.87%","time":"04\/08","volumn":"514.05\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.480","rise":"-1.55%","time":"04\/09","volumn":"978.68\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.640","rise":"-0.60%","time":"04\/10","volumn":"976.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.440","rise":"4.18%","time":"04\/11","volumn":"1626.27\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.300","rise":"3.35%","time":"04\/12","volumn":"829.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.260","rise":"3.11%","time":"04\/15","volumn":"709.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.220","rise":"2.87%","time":"04\/16","volumn":"695.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"3.46%","time":"04\/17","volumn":"479.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"3.58%","time":"04\/18","volumn":"985.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"3.58%","time":"04\/19","volumn":"677.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.360","rise":"3.70%","time":"04\/22","volumn":"480.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"4.66%","time":"04\/23","volumn":"694.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"3.70%","time":"04\/24","volumn":"972.92\u4e07"}],"points":"20"},"open":"17.400","priceChangeRatio":"0.12%","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":["17.500","17.450","17.400","17.350","17.300"]},"cyrate":{"o":["0.81%","0.52%","0.23%","-0.06%","-0.35%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"09:30","volumn":"6500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"09:31","volumn":"5.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"09:32","volumn":"6.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.480","rise":"0.69%","time":"09:33","volumn":"6.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.480","rise":"0.69%","time":"09:34","volumn":"7.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"09:35","volumn":"10.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"09:36","volumn":"14.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"09:37","volumn":"16.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"09:38","volumn":"19.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"09:39","volumn":"19.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"09:40","volumn":"19.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"09:41","volumn":"21.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"09:42","volumn":"21.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"09:43","volumn":"24.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:44","volumn":"26.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"09:45","volumn":"28.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:46","volumn":"30.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:47","volumn":"30.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"09:48","volumn":"32.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"09:49","volumn":"32.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:50","volumn":"33.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:51","volumn":"33.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:52","volumn":"36.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:53","volumn":"36.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:54","volumn":"38.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:55","volumn":"38.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:56","volumn":"40.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:57","volumn":"42.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"09:58","volumn":"43.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"09:59","volumn":"43.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"10:00","volumn":"47.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:01","volumn":"55.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:02","volumn":"65.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:03","volumn":"66.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:04","volumn":"67.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"10:05","volumn":"67.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:06","volumn":"67.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"10:07","volumn":"69.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:08","volumn":"75.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:09","volumn":"76.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:10","volumn":"77.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"10:11","volumn":"78.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"10:12","volumn":"79.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:13","volumn":"81.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:14","volumn":"82.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"10:15","volumn":"84.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"10:16","volumn":"84.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:17","volumn":"88.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:18","volumn":"93.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:19","volumn":"93.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:20","volumn":"94.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"10:21","volumn":"96.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"10:22","volumn":"98.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"10:23","volumn":"98.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:24","volumn":"101.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:25","volumn":"102.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:26","volumn":"104.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:27","volumn":"105.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:28","volumn":"106.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:29","volumn":"107.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"10:30","volumn":"110.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:31","volumn":"120.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:32","volumn":"121.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"10:33","volumn":"132.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"10:34","volumn":"132.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:35","volumn":"135.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"10:36","volumn":"136.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:37","volumn":"144.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:38","volumn":"146.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:39","volumn":"147.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:40","volumn":"147.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:41","volumn":"148.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:42","volumn":"154.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:43","volumn":"154.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:44","volumn":"154.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:45","volumn":"154.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:46","volumn":"155.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"10:47","volumn":"156.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"10:48","volumn":"168.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"10:49","volumn":"169.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:50","volumn":"179.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"10:51","volumn":"181.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:52","volumn":"181.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"10:53","volumn":"182.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:54","volumn":"185.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:55","volumn":"186.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"10:56","volumn":"187.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"10:57","volumn":"187.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"10:58","volumn":"187.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"10:59","volumn":"187.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:00","volumn":"191.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:01","volumn":"210.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:02","volumn":"235.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:03","volumn":"241.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.480","rise":"0.69%","time":"11:04","volumn":"243.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:05","volumn":"251.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.480","rise":"0.69%","time":"11:06","volumn":"253.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:07","volumn":"256.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:08","volumn":"256.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:09","volumn":"256.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:10","volumn":"260.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:11","volumn":"268.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:12","volumn":"271.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:13","volumn":"273.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:14","volumn":"274.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:15","volumn":"274.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:16","volumn":"275.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:17","volumn":"276.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:18","volumn":"282.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:19","volumn":"291.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:20","volumn":"291.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.500","rise":"0.81%","time":"11:21","volumn":"303.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.500","rise":"0.81%","time":"11:22","volumn":"305.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.480","rise":"0.69%","time":"11:23","volumn":"309.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:24","volumn":"311.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:25","volumn":"314.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:26","volumn":"314.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"11:27","volumn":"316.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:28","volumn":"318.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"11:29","volumn":"319.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:30","volumn":"319.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:31","volumn":"319.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:32","volumn":"320.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"11:33","volumn":"323.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:34","volumn":"328.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:35","volumn":"329.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:36","volumn":"330.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:37","volumn":"332.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:38","volumn":"332.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:39","volumn":"332.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:40","volumn":"333.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:41","volumn":"333.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:42","volumn":"334.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:43","volumn":"334.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:44","volumn":"335.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:45","volumn":"336.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:46","volumn":"337.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:47","volumn":"337.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:48","volumn":"337.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:49","volumn":"341.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:50","volumn":"342.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:51","volumn":"342.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:52","volumn":"342.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:53","volumn":"345.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:54","volumn":"347.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:55","volumn":"347.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:56","volumn":"349.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"11:57","volumn":"350.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:58","volumn":"353.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"11:59","volumn":"353.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"12:00","volumn":"356.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:01","volumn":"361.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:02","volumn":"364.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:03","volumn":"365.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:04","volumn":"365.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:05","volumn":"365.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:06","volumn":"368.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.460","rise":"0.58%","time":"13:07","volumn":"380.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.500","rise":"0.81%","time":"13:08","volumn":"382.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.480","rise":"0.69%","time":"13:09","volumn":"383.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.480","rise":"0.69%","time":"13:10","volumn":"384.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:11","volumn":"390.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:12","volumn":"390.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:13","volumn":"391.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:14","volumn":"392.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:15","volumn":"393.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:16","volumn":"394.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:17","volumn":"395.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:18","volumn":"396.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:19","volumn":"400.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:20","volumn":"401.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:21","volumn":"404.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:22","volumn":"404.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:23","volumn":"406.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:24","volumn":"406.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:25","volumn":"407.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:26","volumn":"408.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:27","volumn":"408.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:28","volumn":"413.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:29","volumn":"419.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:30","volumn":"420.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:31","volumn":"422.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:32","volumn":"422.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:33","volumn":"424.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:34","volumn":"425.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:35","volumn":"426.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"13:36","volumn":"426.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"13:37","volumn":"427.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"13:38","volumn":"428.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:39","volumn":"429.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.440","rise":"0.46%","time":"13:40","volumn":"431.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.420","rise":"0.35%","time":"13:41","volumn":"434.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"13:42","volumn":"439.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:43","volumn":"441.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:44","volumn":"442.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:45","volumn":"442.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:46","volumn":"444.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:47","volumn":"444.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:48","volumn":"444.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:49","volumn":"444.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:50","volumn":"447.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"13:51","volumn":"448.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"13:52","volumn":"449.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"13:53","volumn":"451.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"13:54","volumn":"459.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"13:55","volumn":"462.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"13:56","volumn":"462.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"13:57","volumn":"462.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"13:58","volumn":"463.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.300","rise":"-0.35%","time":"13:59","volumn":"471.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:00","volumn":"490.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:01","volumn":"501.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:02","volumn":"502.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:03","volumn":"502.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:04","volumn":"502.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:05","volumn":"502.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:06","volumn":"506.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:07","volumn":"508.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:08","volumn":"508.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:09","volumn":"510.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:10","volumn":"510.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:11","volumn":"511.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:12","volumn":"512.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:13","volumn":"513.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"14:14","volumn":"518.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"14:15","volumn":"522.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"14:16","volumn":"523.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"14:17","volumn":"524.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.320","rise":"-0.23%","time":"14:18","volumn":"526.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:19","volumn":"534.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:20","volumn":"538.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:21","volumn":"541.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:22","volumn":"541.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:23","volumn":"547.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:24","volumn":"550.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:25","volumn":"552.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:26","volumn":"552.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:27","volumn":"552.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:28","volumn":"554.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:29","volumn":"554.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:30","volumn":"556.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:31","volumn":"559.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"14:32","volumn":"559.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:33","volumn":"560.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:34","volumn":"562.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:35","volumn":"564.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:36","volumn":"564.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:37","volumn":"565.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:38","volumn":"565.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:39","volumn":"565.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:40","volumn":"568.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:41","volumn":"569.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:42","volumn":"577.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"14:43","volumn":"578.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"14:44","volumn":"578.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:45","volumn":"580.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"14:46","volumn":"581.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"14:47","volumn":"581.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"14:48","volumn":"582.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:49","volumn":"582.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:50","volumn":"590.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:51","volumn":"591.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:52","volumn":"591.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:53","volumn":"592.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:54","volumn":"592.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:55","volumn":"594.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:56","volumn":"596.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:57","volumn":"597.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"14:58","volumn":"597.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"14:59","volumn":"599.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.360","rise":"0.00%","time":"15:00","volumn":"599.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:01","volumn":"603.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:02","volumn":"607.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:03","volumn":"619.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:04","volumn":"619.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:05","volumn":"619.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:06","volumn":"619.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:07","volumn":"621.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:08","volumn":"622.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:09","volumn":"622.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:10","volumn":"625.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:11","volumn":"625.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:12","volumn":"626.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:13","volumn":"627.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:14","volumn":"628.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:15","volumn":"629.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:16","volumn":"629.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:17","volumn":"630.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:18","volumn":"632.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:19","volumn":"632.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:20","volumn":"632.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:21","volumn":"633.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:22","volumn":"635.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:23","volumn":"636.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:24","volumn":"637.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:25","volumn":"638.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:26","volumn":"640.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:27","volumn":"641.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:28","volumn":"644.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:29","volumn":"645.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:30","volumn":"646.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:31","volumn":"652.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:32","volumn":"652.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:33","volumn":"660.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:34","volumn":"660.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:35","volumn":"661.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:36","volumn":"662.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:37","volumn":"663.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:38","volumn":"664.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:39","volumn":"665.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:40","volumn":"666.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:41","volumn":"672.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:42","volumn":"680.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:43","volumn":"680.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:44","volumn":"680.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:45","volumn":"682.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:46","volumn":"682.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:47","volumn":"683.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:48","volumn":"686.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:49","volumn":"687.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:50","volumn":"690.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:51","volumn":"691.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:52","volumn":"691.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:53","volumn":"692.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:54","volumn":"693.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:55","volumn":"695.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:56","volumn":"696.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.400","rise":"0.23%","time":"15:57","volumn":"697.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"15:58","volumn":"697.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.340","rise":"-0.12%","time":"15:59","volumn":"704.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"17.380","rise":"0.12%","time":"16:00","volumn":"727.34\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":"727.34\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/24"]},"cy":{"o":["23.450","21.427","19.405","17.383","15.360"]},"cyrate":{"o":["3.21%","-5.69%","-14.59%","-23.49%","-32.39%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"22.720","rise":"0","time":"05\/04","volumn":"728.42\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"22.720","rise":"0.00%","time":"05\/05","volumn":"690.61\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"23.070","rise":"1.54%","time":"05\/08","volumn":"687.00\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"23.420","rise":"3.08%","time":"05\/09","volumn":"948.40\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"23.270","rise":"2.42%","time":"05\/10","volumn":"478.04\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"23.220","rise":"2.20%","time":"05\/11","volumn":"341.86\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"22.370","rise":"-1.54%","time":"05\/12","volumn":"733.34\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"22.420","rise":"-1.32%","time":"05\/15","volumn":"469.82\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"21.920","rise":"-3.52%","time":"05\/16","volumn":"793.54\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"21.370","rise":"-5.94%","time":"05\/17","volumn":"843.00\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"21.220","rise":"-6.60%","time":"05\/18","volumn":"659.97\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"20.770","rise":"-8.58%","time":"05\/19","volumn":"838.47\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"21.020","rise":"-7.48%","time":"05\/22","volumn":"490.11\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"21.070","rise":"-7.26%","time":"05\/23","volumn":"698.21\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"20.570","rise":"-9.46%","time":"05\/24","volumn":"578.22\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"20.270","rise":"-10.78%","time":"05\/25","volumn":"434.05\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"19.820","rise":"-12.76%","time":"05\/29","volumn":"616.51\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"19.720","rise":"-13.20%","time":"05\/30","volumn":"598.50\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"19.170","rise":"-15.63%","time":"05\/31","volumn":"1531.27\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"19.470","rise":"-14.30%","time":"06\/01","volumn":"1422.36\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"20.400","rise":"-10.21%","time":"06\/02","volumn":"903.51\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"20.500","rise":"-9.77%","time":"06\/05","volumn":"917.47\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"20.550","rise":"-9.55%","time":"06\/06","volumn":"835.88\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"20.650","rise":"-9.11%","time":"06\/07","volumn":"729.19\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"21.350","rise":"-6.03%","time":"06\/08","volumn":"996.74\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"21.350","rise":"-6.03%","time":"06\/09","volumn":"424.90\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"21.000","rise":"-7.57%","time":"06\/12","volumn":"664.89\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"21.300","rise":"-6.25%","time":"06\/13","volumn":"563.46\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"21.300","rise":"-6.25%","time":"06\/14","volumn":"447.55\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"21.750","rise":"-4.27%","time":"06\/15","volumn":"1065.17\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"22.000","rise":"-3.17%","time":"06\/16","volumn":"699.67\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"21.800","rise":"-4.05%","time":"06\/19","volumn":"363.31\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"21.150","rise":"-6.91%","time":"06\/20","volumn":"553.48\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"20.700","rise":"-8.89%","time":"06\/21","volumn":"502.65\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"20.450","rise":"-9.99%","time":"06\/23","volumn":"232.83\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"20.450","rise":"-9.99%","time":"06\/26","volumn":"358.10\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.100","rise":"-7.13%","time":"06\/27","volumn":"401.61\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"20.950","rise":"-7.79%","time":"06\/28","volumn":"207.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"20.850","rise":"-8.23%","time":"06\/29","volumn":"344.29\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"20.800","rise":"-8.45%","time":"06\/30","volumn":"362.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"21.150","rise":"-6.91%","time":"07\/03","volumn":"352.63\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"20.850","rise":"-8.23%","time":"07\/04","volumn":"249.49\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"20.500","rise":"-9.77%","time":"07\/05","volumn":"355.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"20.150","rise":"-11.31%","time":"07\/06","volumn":"496.28\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"20.100","rise":"-11.53%","time":"07\/07","volumn":"497.17\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"19.880","rise":"-12.50%","time":"07\/10","volumn":"450.23\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"19.580","rise":"-13.82%","time":"07\/11","volumn":"683.67\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"19.860","rise":"-12.59%","time":"07\/12","volumn":"289.60\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"20.100","rise":"-11.53%","time":"07\/13","volumn":"259.83\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"19.800","rise":"-12.85%","time":"07\/14","volumn":"554.76\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"19.580","rise":"-13.82%","time":"07\/18","volumn":"430.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"19.740","rise":"-13.12%","time":"07\/19","volumn":"618.40\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"20.000","rise":"-11.97%","time":"07\/20","volumn":"532.70\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"20.050","rise":"-11.75%","time":"07\/21","volumn":"432.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"19.680","rise":"-13.38%","time":"07\/24","volumn":"317.81\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"20.850","rise":"-8.23%","time":"07\/25","volumn":"958.16\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"20.750","rise":"-8.67%","time":"07\/26","volumn":"207.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"21.400","rise":"-5.81%","time":"07\/27","volumn":"676.25\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"21.850","rise":"-3.83%","time":"07\/28","volumn":"617.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"23.450","rise":"3.21%","time":"07\/31","volumn":"2826.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"22.450","rise":"-1.19%","time":"08\/01","volumn":"1028.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"22.650","rise":"-0.31%","time":"08\/02","volumn":"1048.52\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"22.800","rise":"0.35%","time":"08\/03","volumn":"631.06\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"23.000","rise":"1.23%","time":"08\/04","volumn":"687.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"22.550","rise":"-0.75%","time":"08\/07","volumn":"386.06\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"22.100","rise":"-2.73%","time":"08\/08","volumn":"404.21\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.100","rise":"-2.73%","time":"08\/09","volumn":"361.89\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.050","rise":"-2.95%","time":"08\/10","volumn":"231.36\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"21.400","rise":"-5.81%","time":"08\/11","volumn":"408.73\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"21.550","rise":"-5.15%","time":"08\/14","volumn":"408.79\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"21.200","rise":"-6.69%","time":"08\/15","volumn":"216.78\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"21.200","rise":"-6.69%","time":"08\/16","volumn":"297.54\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"21.200","rise":"-6.69%","time":"08\/17","volumn":"444.74\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"21.100","rise":"-7.13%","time":"08\/18","volumn":"447.18\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"20.800","rise":"-8.45%","time":"08\/21","volumn":"1256.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.200","rise":"-6.69%","time":"08\/22","volumn":"875.43\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"20.950","rise":"-7.79%","time":"08\/23","volumn":"687.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"21.000","rise":"-7.57%","time":"08\/24","volumn":"541.23\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"22.000","rise":"-3.17%","time":"08\/25","volumn":"1078.85\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"21.400","rise":"-5.81%","time":"08\/28","volumn":"641.33\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"22.200","rise":"-2.29%","time":"08\/29","volumn":"923.93\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"22.050","rise":"-2.95%","time":"08\/30","volumn":"405.49\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"21.800","rise":"-4.05%","time":"08\/31","volumn":"1283.75\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"23.250","rise":"2.33%","time":"09\/04","volumn":"1079.79\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"22.550","rise":"-0.75%","time":"09\/05","volumn":"790.01\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"22.400","rise":"-1.41%","time":"09\/06","volumn":"581.02\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"22.100","rise":"-2.73%","time":"09\/07","volumn":"337.06\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"21.650","rise":"-4.71%","time":"09\/11","volumn":"663.74\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"20.850","rise":"-8.23%","time":"09\/12","volumn":"956.45\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"20.750","rise":"-8.67%","time":"09\/13","volumn":"817.24\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"20.600","rise":"-9.33%","time":"09\/14","volumn":"807.23\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"21.150","rise":"-6.91%","time":"09\/15","volumn":"1060.33\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"21.000","rise":"-7.57%","time":"09\/18","volumn":"661.68\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"21.350","rise":"-6.03%","time":"09\/19","volumn":"424.65\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"21.400","rise":"-5.81%","time":"09\/20","volumn":"553.15\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"20.800","rise":"-8.45%","time":"09\/21","volumn":"442.77\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"21.300","rise":"-6.25%","time":"09\/22","volumn":"458.96\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"20.750","rise":"-8.67%","time":"09\/25","volumn":"473.20\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"20.500","rise":"-9.77%","time":"09\/26","volumn":"303.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.500","rise":"-9.77%","time":"09\/27","volumn":"451.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"20.600","rise":"-9.33%","time":"09\/28","volumn":"273.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"20.850","rise":"-8.23%","time":"09\/29","volumn":"220.05\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"20.100","rise":"-11.53%","time":"10\/03","volumn":"745.05\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"19.580","rise":"-13.82%","time":"10\/04","volumn":"480.16\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"19.660","rise":"-13.47%","time":"10\/05","volumn":"196.52\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"19.920","rise":"-12.32%","time":"10\/06","volumn":"321.70\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"19.880","rise":"-12.50%","time":"10\/09","volumn":"178.84\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.700","rise":"-13.29%","time":"10\/10","volumn":"374.26\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"20.050","rise":"-11.75%","time":"10\/11","volumn":"672.10\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"20.600","rise":"-9.33%","time":"10\/12","volumn":"491.13\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"20.100","rise":"-11.53%","time":"10\/13","volumn":"359.96\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"19.720","rise":"-13.20%","time":"10\/16","volumn":"366.15\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"19.640","rise":"-13.56%","time":"10\/17","volumn":"325.73\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"19.320","rise":"-14.96%","time":"10\/18","volumn":"675.50\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"18.540","rise":"-18.40%","time":"10\/19","volumn":"1054.15\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"18.400","rise":"-19.01%","time":"10\/20","volumn":"456.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.980","rise":"-20.86%","time":"10\/24","volumn":"533.71\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"19.120","rise":"-15.84%","time":"10\/25","volumn":"1156.18\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"18.940","rise":"-16.64%","time":"10\/26","volumn":"412.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"19.320","rise":"-14.96%","time":"10\/27","volumn":"641.49\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"19.680","rise":"-13.38%","time":"10\/30","volumn":"395.01\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"19.520","rise":"-14.08%","time":"10\/31","volumn":"303.33\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"19.360","rise":"-14.79%","time":"11\/01","volumn":"333.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"19.200","rise":"-15.49%","time":"11\/02","volumn":"268.23\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"19.520","rise":"-14.08%","time":"11\/03","volumn":"411.41\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"19.620","rise":"-13.64%","time":"11\/06","volumn":"346.20\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"19.180","rise":"-15.58%","time":"11\/07","volumn":"309.97\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"19.000","rise":"-16.37%","time":"11\/08","volumn":"336.19\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.800","rise":"-17.25%","time":"11\/09","volumn":"207.91\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.600","rise":"-18.13%","time":"11\/10","volumn":"222.02\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"18.600","rise":"-18.13%","time":"11\/13","volumn":"181.31\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.600","rise":"-18.13%","time":"11\/14","volumn":"167.04\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"19.360","rise":"-14.79%","time":"11\/15","volumn":"504.90\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"19.460","rise":"-14.35%","time":"11\/16","volumn":"516.45\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"18.960","rise":"-16.55%","time":"11\/17","volumn":"427.35\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.100","rise":"-15.93%","time":"11\/20","volumn":"305.90\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-14.79%","time":"11\/21","volumn":"525.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.180","rise":"-15.58%","time":"11\/22","volumn":"218.04\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"19.420","rise":"-14.52%","time":"11\/23","volumn":"421.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.080","rise":"-16.02%","time":"11\/24","volumn":"279.04\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"18.820","rise":"-17.17%","time":"11\/27","volumn":"377.99\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"18.620","rise":"-18.05%","time":"11\/28","volumn":"296.58\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"18.280","rise":"-19.54%","time":"11\/29","volumn":"384.24\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"18.280","rise":"-19.54%","time":"11\/30","volumn":"471.21\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"18.140","rise":"-20.16%","time":"12\/01","volumn":"272.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"17.800","rise":"-21.65%","time":"12\/04","volumn":"477.40\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"17.820","rise":"-21.57%","time":"12\/05","volumn":"339.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"17.760","rise":"-21.83%","time":"12\/06","volumn":"453.47\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"17.520","rise":"-22.89%","time":"12\/07","volumn":"556.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"17.220","rise":"-24.21%","time":"12\/08","volumn":"534.61\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"16.900","rise":"-25.62%","time":"12\/11","volumn":"767.61\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"17.320","rise":"-23.77%","time":"12\/12","volumn":"423.73\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"16.780","rise":"-26.14%","time":"12\/13","volumn":"645.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.860","rise":"-25.79%","time":"12\/14","volumn":"774.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"17.340","rise":"-23.68%","time":"12\/15","volumn":"1613.16\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"17.180","rise":"-24.38%","time":"12\/18","volumn":"490.75\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"17.120","rise":"-24.65%","time":"12\/19","volumn":"431.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"17.280","rise":"-23.94%","time":"12\/20","volumn":"381.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"17.480","rise":"-23.06%","time":"12\/21","volumn":"411.95\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"17.420","rise":"-23.33%","time":"12\/22","volumn":"378.55\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"17.540","rise":"-22.80%","time":"12\/27","volumn":"449.00\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.960","rise":"-20.95%","time":"12\/28","volumn":"545.15\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"18.040","rise":"-20.60%","time":"12\/29","volumn":"237.80\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"17.940","rise":"-21.04%","time":"01\/02","volumn":"200.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.820","rise":"-21.57%","time":"01\/03","volumn":"271.56\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"17.660","rise":"-22.27%","time":"01\/04","volumn":"353.32\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"17.780","rise":"-21.74%","time":"01\/05","volumn":"409.98\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"17.440","rise":"-23.24%","time":"01\/08","volumn":"312.81\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"17.200","rise":"-24.30%","time":"01\/09","volumn":"397.01\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"17.120","rise":"-24.65%","time":"01\/10","volumn":"162.83\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"17.320","rise":"-23.77%","time":"01\/11","volumn":"488.68\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"17.660","rise":"-22.27%","time":"01\/12","volumn":"332.36\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"17.640","rise":"-22.36%","time":"01\/15","volumn":"305.84\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"17.320","rise":"-23.77%","time":"01\/16","volumn":"372.79\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"16.480","rise":"-27.46%","time":"01\/17","volumn":"878.04\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"16.420","rise":"-27.73%","time":"01\/18","volumn":"481.55\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.860","rise":"-30.19%","time":"01\/19","volumn":"598.85\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.360","rise":"-32.39%","time":"01\/22","volumn":"903.79\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.680","rise":"-30.99%","time":"01\/23","volumn":"800.98\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"16.120","rise":"-29.05%","time":"01\/24","volumn":"1264.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"16.240","rise":"-28.52%","time":"01\/25","volumn":"1374.16\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"16.240","rise":"-28.52%","time":"01\/26","volumn":"775.55\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"16.280","rise":"-28.34%","time":"01\/29","volumn":"483.88\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.700","rise":"-30.90%","time":"01\/30","volumn":"631.29\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.680","rise":"-30.99%","time":"01\/31","volumn":"961.84\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.520","rise":"-31.69%","time":"02\/01","volumn":"802.62\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.800","rise":"-30.46%","time":"02\/02","volumn":"659.64\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.700","rise":"-30.90%","time":"02\/05","volumn":"631.06\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.200","rise":"-28.70%","time":"02\/06","volumn":"636.24\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"15.960","rise":"-29.75%","time":"02\/07","volumn":"664.91\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.280","rise":"-28.34%","time":"02\/08","volumn":"456.48\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"15.840","rise":"-30.28%","time":"02\/09","volumn":"125.51\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"15.900","rise":"-30.02%","time":"02\/14","volumn":"263.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"15.780","rise":"-30.55%","time":"02\/15","volumn":"82.30\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.440","rise":"-27.64%","time":"02\/16","volumn":"332.85\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"16.180","rise":"-28.78%","time":"02\/19","volumn":"498.00\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.600","rise":"-26.94%","time":"02\/20","volumn":"526.73\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"17.140","rise":"-24.56%","time":"02\/21","volumn":"1193.71\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"17.360","rise":"-23.59%","time":"02\/22","volumn":"901.35\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"17.380","rise":"-23.50%","time":"02\/23","volumn":"533.12\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"17.280","rise":"-23.94%","time":"02\/26","volumn":"470.50\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"17.440","rise":"-23.24%","time":"02\/27","volumn":"560.99\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"17.100","rise":"-24.74%","time":"02\/28","volumn":"529.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"17.120","rise":"-24.65%","time":"02\/29","volumn":"815.99\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"17.180","rise":"-24.38%","time":"03\/01","volumn":"375.98\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"16.960","rise":"-25.35%","time":"03\/04","volumn":"597.15\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"16.940","rise":"-25.44%","time":"03\/05","volumn":"670.46\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.320","rise":"-23.77%","time":"03\/06","volumn":"688.75\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.080","rise":"-24.82%","time":"03\/07","volumn":"572.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"17.480","rise":"-23.06%","time":"03\/08","volumn":"587.22\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"17.740","rise":"-21.92%","time":"03\/11","volumn":"588.15\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"18.000","rise":"-20.77%","time":"03\/12","volumn":"737.12\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.640","rise":"-22.36%","time":"03\/13","volumn":"633.19\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.860","rise":"-21.39%","time":"03\/14","volumn":"529.88\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.920","rise":"-21.13%","time":"03\/15","volumn":"1048.98\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.780","rise":"-21.74%","time":"03\/18","volumn":"502.77\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.240","rise":"-24.12%","time":"03\/19","volumn":"856.17\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.200","rise":"-24.30%","time":"03\/20","volumn":"992.16\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"16.920","rise":"-25.53%","time":"03\/21","volumn":"888.69\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.800","rise":"-26.06%","time":"03\/22","volumn":"1025.33\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.740","rise":"-26.32%","time":"03\/25","volumn":"313.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.560","rise":"-27.11%","time":"03\/26","volumn":"516.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.280","rise":"-28.34%","time":"03\/27","volumn":"604.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.280","rise":"-28.34%","time":"03\/28","volumn":"579.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.660","rise":"-26.67%","time":"04\/02","volumn":"971.94\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.640","rise":"-26.76%","time":"04\/03","volumn":"607.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.360","rise":"-27.99%","time":"04\/05","volumn":"289.45\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.260","rise":"-28.43%","time":"04\/08","volumn":"514.05\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.480","rise":"-27.46%","time":"04\/09","volumn":"978.68\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.640","rise":"-26.76%","time":"04\/10","volumn":"976.80\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.440","rise":"-23.24%","time":"04\/11","volumn":"1626.27\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.300","rise":"-23.86%","time":"04\/12","volumn":"829.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.260","rise":"-24.03%","time":"04\/15","volumn":"709.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.220","rise":"-24.21%","time":"04\/16","volumn":"695.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.320","rise":"-23.77%","time":"04\/17","volumn":"479.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.340","rise":"-23.68%","time":"04\/18","volumn":"985.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.340","rise":"-23.68%","time":"04\/19","volumn":"677.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"17.360","rise":"-23.59%","time":"04\/22","volumn":"480.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"17.520","rise":"-22.89%","time":"04\/23","volumn":"694.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"17.360","rise":"-23.59%","time":"04\/24","volumn":"972.92\u4e07"}],"points":"240"}}