{"amount":"94.47\u4ebf","changeAmount":"-4.800","close":"344.200","currentPrice":"339.400","currenttime":"2024-04-25 16:00:00","e":{"@attributes":{"datetime":"2024-04-25 16:00:00","e1":"339.400","e2":"-4.800","e3":"(-1.39%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/18","04\/19","04\/22","04\/23","04\/24"]},"cy":{"o":["344.800","333.450","322.100","310.750","299.400"]},"cyrate":{"o":["15.16%","11.39%","7.62%","3.84%","0.07%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"299.400","rise":"0","time":"09:35","volumn":"94.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"300.400","rise":"0.33%","time":"09:40","volumn":"22.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"299.600","rise":"0.07%","time":"09:45","volumn":"18.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"300.800","rise":"0.47%","time":"09:50","volumn":"23.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.200","rise":"0.60%","time":"09:55","volumn":"25.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"302.600","rise":"1.07%","time":"10:00","volumn":"22.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"303.800","rise":"1.47%","time":"10:05","volumn":"37.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.400","rise":"1.67%","time":"10:10","volumn":"42.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.400","rise":"1.67%","time":"10:15","volumn":"26.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.000","rise":"1.54%","time":"10:20","volumn":"26.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.800","rise":"1.80%","time":"10:25","volumn":"25.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.600","rise":"2.07%","time":"10:30","volumn":"53.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.600","rise":"1.74%","time":"10:35","volumn":"16.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.800","rise":"2.14%","time":"10:40","volumn":"60.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.600","rise":"2.40%","time":"10:45","volumn":"73.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.800","rise":"2.47%","time":"10:50","volumn":"28.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.600","rise":"2.40%","time":"10:55","volumn":"38.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"308.000","rise":"2.87%","time":"11:00","volumn":"93.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"308.800","rise":"3.14%","time":"11:05","volumn":"26.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"308.400","rise":"3.01%","time":"11:10","volumn":"25.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"308.000","rise":"2.87%","time":"11:15","volumn":"51.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.000","rise":"2.54%","time":"11:20","volumn":"36.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.800","rise":"2.81%","time":"11:25","volumn":"16.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"308.400","rise":"3.01%","time":"11:30","volumn":"20.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.800","rise":"2.81%","time":"11:35","volumn":"16.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.600","rise":"2.74%","time":"11:40","volumn":"13.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"308.000","rise":"2.87%","time":"11:45","volumn":"10.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.800","rise":"2.81%","time":"11:50","volumn":"12.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.600","rise":"2.74%","time":"11:55","volumn":"17.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.800","rise":"2.81%","time":"12:00","volumn":"7.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.600","rise":"2.40%","time":"13:05","volumn":"18.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.600","rise":"2.07%","time":"13:10","volumn":"24.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.200","rise":"1.94%","time":"13:15","volumn":"13.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.000","rise":"2.20%","time":"13:20","volumn":"28.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.400","rise":"2.00%","time":"13:25","volumn":"6.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.000","rise":"1.87%","time":"13:30","volumn":"8.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.400","rise":"2.00%","time":"13:35","volumn":"23.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.800","rise":"1.80%","time":"13:40","volumn":"9.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.200","rise":"1.94%","time":"13:45","volumn":"26.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.600","rise":"2.07%","time":"13:50","volumn":"20.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.400","rise":"2.00%","time":"13:55","volumn":"17.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.400","rise":"2.00%","time":"14:00","volumn":"14.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.600","rise":"1.74%","time":"14:05","volumn":"11.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.800","rise":"2.14%","time":"14:10","volumn":"32.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.800","rise":"2.14%","time":"14:15","volumn":"11.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.400","rise":"2.34%","time":"14:20","volumn":"21.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"307.000","rise":"2.54%","time":"14:25","volumn":"19.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.400","rise":"2.34%","time":"14:30","volumn":"18.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"306.200","rise":"2.27%","time":"14:35","volumn":"21.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.800","rise":"2.14%","time":"14:40","volumn":"20.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.400","rise":"2.00%","time":"14:45","volumn":"17.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.000","rise":"1.87%","time":"14:50","volumn":"16.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.600","rise":"2.07%","time":"14:55","volumn":"26.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.200","rise":"1.94%","time":"15:00","volumn":"8.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.000","rise":"1.87%","time":"15:05","volumn":"24.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.800","rise":"1.80%","time":"15:10","volumn":"25.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.800","rise":"1.80%","time":"15:15","volumn":"17.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.800","rise":"1.80%","time":"15:20","volumn":"16.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.800","rise":"1.80%","time":"15:25","volumn":"3.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.800","rise":"1.80%","time":"15:30","volumn":"13.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.600","rise":"1.74%","time":"15:35","volumn":"13.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.600","rise":"2.07%","time":"15:40","volumn":"47.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.600","rise":"2.07%","time":"15:45","volumn":"16.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.200","rise":"1.94%","time":"15:50","volumn":"25.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"305.200","rise":"1.94%","time":"15:55","volumn":"20.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.400","rise":"1.67%","time":"16:00","volumn":"259.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.200","rise":"0.94%","time":"09:35","volumn":"180.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.600","rise":"0.40%","time":"09:40","volumn":"98.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.600","rise":"0.40%","time":"09:45","volumn":"82.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.600","rise":"0.73%","time":"09:50","volumn":"45.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.400","rise":"1.00%","time":"09:55","volumn":"51.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.000","rise":"0.87%","time":"10:00","volumn":"23.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.400","rise":"1.00%","time":"10:05","volumn":"34.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.200","rise":"1.27%","time":"10:10","volumn":"34.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.200","rise":"1.27%","time":"10:15","volumn":"57.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.600","rise":"0.73%","time":"10:20","volumn":"31.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.600","rise":"0.73%","time":"10:25","volumn":"27.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.800","rise":"0.80%","time":"10:30","volumn":"23.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.200","rise":"0.60%","time":"10:35","volumn":"29.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.600","rise":"0.73%","time":"10:40","volumn":"28.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.200","rise":"0.60%","time":"10:45","volumn":"17.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"0.33%","time":"10:50","volumn":"36.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.800","rise":"0.47%","time":"10:55","volumn":"39.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.200","rise":"0.27%","time":"11:00","volumn":"66.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.000","rise":"0.20%","time":"11:05","volumn":"26.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.400","rise":"0.67%","time":"11:10","volumn":"24.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.400","rise":"0.67%","time":"11:15","volumn":"13.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"0.33%","time":"11:20","volumn":"12.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.600","rise":"0.40%","time":"11:25","volumn":"13.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.200","rise":"0.60%","time":"11:30","volumn":"19.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.600","rise":"0.73%","time":"11:35","volumn":"8.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"301.200","rise":"0.60%","time":"11:40","volumn":"10.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.000","rise":"0.87%","time":"11:45","volumn":"11.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.200","rise":"0.94%","time":"11:50","volumn":"10.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.200","rise":"0.94%","time":"11:55","volumn":"6.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.600","rise":"1.07%","time":"12:00","volumn":"6.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.400","rise":"1.34%","time":"13:05","volumn":"38.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.600","rise":"1.07%","time":"13:10","volumn":"17.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.800","rise":"1.14%","time":"13:15","volumn":"13.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.200","rise":"1.27%","time":"13:20","volumn":"11.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.200","rise":"1.27%","time":"13:25","volumn":"11.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.200","rise":"1.27%","time":"13:30","volumn":"11.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.600","rise":"1.07%","time":"13:35","volumn":"13.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.600","rise":"1.07%","time":"13:40","volumn":"14.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.200","rise":"0.94%","time":"13:45","volumn":"9.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.600","rise":"1.07%","time":"13:50","volumn":"6.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.600","rise":"1.07%","time":"13:55","volumn":"4.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.400","rise":"1.00%","time":"14:00","volumn":"8.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.200","rise":"0.94%","time":"14:05","volumn":"9.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"302.400","rise":"1.00%","time":"14:10","volumn":"23.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.000","rise":"1.20%","time":"14:15","volumn":"17.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.200","rise":"1.27%","time":"14:20","volumn":"8.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.400","rise":"1.34%","time":"14:25","volumn":"9.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.000","rise":"1.20%","time":"14:30","volumn":"17.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.400","rise":"1.34%","time":"14:35","volumn":"20.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.800","rise":"1.80%","time":"14:40","volumn":"25.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"305.200","rise":"1.94%","time":"14:45","volumn":"51.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"305.200","rise":"1.94%","time":"14:50","volumn":"25.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"305.000","rise":"1.87%","time":"14:55","volumn":"15.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.800","rise":"1.80%","time":"15:00","volumn":"13.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.400","rise":"1.67%","time":"15:05","volumn":"16.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.400","rise":"1.34%","time":"15:10","volumn":"25.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.800","rise":"1.47%","time":"15:15","volumn":"13.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.400","rise":"1.34%","time":"15:20","volumn":"8.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.800","rise":"1.47%","time":"15:25","volumn":"16.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.200","rise":"1.60%","time":"15:30","volumn":"11.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.200","rise":"1.60%","time":"15:35","volumn":"7.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.400","rise":"1.67%","time":"15:40","volumn":"26.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.600","rise":"1.74%","time":"15:45","volumn":"32.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.600","rise":"1.74%","time":"15:50","volumn":"14.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"304.800","rise":"1.80%","time":"15:55","volumn":"26.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.800","rise":"1.47%","time":"16:00","volumn":"274.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"312.000","rise":"4.21%","time":"09:35","volumn":"396.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"312.200","rise":"4.28%","time":"09:40","volumn":"161.68\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"313.000","rise":"4.54%","time":"09:45","volumn":"103.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"314.200","rise":"4.94%","time":"09:50","volumn":"74.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"314.400","rise":"5.01%","time":"09:55","volumn":"112.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.400","rise":"5.68%","time":"10:00","volumn":"165.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"5.88%","time":"10:05","volumn":"127.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"318.200","rise":"6.28%","time":"10:10","volumn":"148.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.400","rise":"6.01%","time":"10:15","volumn":"89.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.400","rise":"6.01%","time":"10:20","volumn":"89.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"318.400","rise":"6.35%","time":"10:25","volumn":"111.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"319.600","rise":"6.75%","time":"10:30","volumn":"125.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"318.200","rise":"6.28%","time":"10:35","volumn":"43.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"318.200","rise":"6.28%","time":"10:40","volumn":"36.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.600","rise":"6.08%","time":"10:45","volumn":"53.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.600","rise":"6.08%","time":"10:50","volumn":"35.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"318.200","rise":"6.28%","time":"10:55","volumn":"40.16\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.600","rise":"6.08%","time":"11:00","volumn":"16.58\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.800","rise":"6.15%","time":"11:05","volumn":"17.46\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.600","rise":"5.74%","time":"11:10","volumn":"28.83\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.200","rise":"5.95%","time":"11:15","volumn":"81.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"5.88%","time":"11:20","volumn":"26.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.800","rise":"5.81%","time":"11:25","volumn":"21.33\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.600","rise":"5.74%","time":"11:30","volumn":"19.59\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.200","rise":"5.61%","time":"11:35","volumn":"20.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.400","rise":"5.68%","time":"11:40","volumn":"42.17\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.600","rise":"5.74%","time":"11:45","volumn":"17.33\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.600","rise":"5.74%","time":"11:50","volumn":"3.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"316.600","rise":"5.74%","time":"11:55","volumn":"10.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"318.200","rise":"6.28%","time":"12:00","volumn":"66.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"318.600","rise":"6.41%","time":"13:05","volumn":"61.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"319.000","rise":"6.55%","time":"13:10","volumn":"194.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.400","rise":"7.01%","time":"13:15","volumn":"63.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.800","rise":"7.15%","time":"13:20","volumn":"61.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.000","rise":"7.21%","time":"13:25","volumn":"72.37\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.800","rise":"7.48%","time":"13:30","volumn":"87.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"322.000","rise":"7.55%","time":"13:35","volumn":"47.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"322.000","rise":"7.55%","time":"13:40","volumn":"70.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.800","rise":"7.48%","time":"13:45","volumn":"28.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.600","rise":"7.41%","time":"13:50","volumn":"33.83\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.800","rise":"7.48%","time":"13:55","volumn":"60.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.400","rise":"7.35%","time":"14:00","volumn":"18.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.000","rise":"7.21%","time":"14:05","volumn":"16.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.000","rise":"6.88%","time":"14:10","volumn":"41.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.000","rise":"6.88%","time":"14:15","volumn":"28.04\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.600","rise":"7.08%","time":"14:20","volumn":"22.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.600","rise":"7.08%","time":"14:25","volumn":"26.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.200","rise":"6.95%","time":"14:30","volumn":"41.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.200","rise":"6.95%","time":"14:35","volumn":"14.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.400","rise":"7.01%","time":"14:40","volumn":"17.86\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.200","rise":"7.28%","time":"14:45","volumn":"34.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.600","rise":"7.41%","time":"14:50","volumn":"24.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.200","rise":"7.28%","time":"14:55","volumn":"18.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.800","rise":"7.48%","time":"15:00","volumn":"49.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.000","rise":"7.21%","time":"15:05","volumn":"43.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.200","rise":"7.28%","time":"15:10","volumn":"36.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.400","rise":"7.35%","time":"15:15","volumn":"28.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.000","rise":"7.21%","time":"15:20","volumn":"25.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.600","rise":"7.08%","time":"15:25","volumn":"21.72\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"321.000","rise":"7.21%","time":"15:30","volumn":"31.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.600","rise":"7.08%","time":"15:35","volumn":"41.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.600","rise":"7.08%","time":"15:40","volumn":"44.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.400","rise":"7.01%","time":"15:45","volumn":"68.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.600","rise":"7.08%","time":"15:50","volumn":"43.46\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.000","rise":"6.88%","time":"15:55","volumn":"39.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.400","rise":"7.01%","time":"16:00","volumn":"268.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.400","rise":"9.69%","time":"09:35","volumn":"613.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"326.600","rise":"9.08%","time":"09:40","volumn":"176.57\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.000","rise":"9.55%","time":"09:45","volumn":"79.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.200","rise":"9.29%","time":"09:50","volumn":"79.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"326.400","rise":"9.02%","time":"09:55","volumn":"93.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.400","rise":"9.35%","time":"10:00","volumn":"53.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.200","rise":"9.29%","time":"10:05","volumn":"46.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.000","rise":"9.22%","time":"10:10","volumn":"31.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.200","rise":"9.29%","time":"10:15","volumn":"41.57\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.600","rise":"9.42%","time":"10:20","volumn":"68.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.200","rise":"9.95%","time":"10:25","volumn":"129.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.200","rise":"9.62%","time":"10:30","volumn":"198.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"9.89%","time":"10:35","volumn":"34.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.200","rise":"9.95%","time":"10:40","volumn":"33.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.400","rise":"9.69%","time":"10:45","volumn":"42.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.600","rise":"9.75%","time":"10:50","volumn":"41.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.400","rise":"9.69%","time":"10:55","volumn":"28.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.200","rise":"9.62%","time":"11:00","volumn":"24.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.800","rise":"9.49%","time":"11:05","volumn":"53.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.400","rise":"9.35%","time":"11:10","volumn":"48.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.200","rise":"9.62%","time":"11:15","volumn":"37.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"327.800","rise":"9.49%","time":"11:20","volumn":"32.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"328.800","rise":"9.82%","time":"11:25","volumn":"51.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.400","rise":"10.02%","time":"11:30","volumn":"55.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.400","rise":"10.02%","time":"11:35","volumn":"27.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.000","rise":"10.55%","time":"11:40","volumn":"121.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.400","rise":"10.35%","time":"11:45","volumn":"44.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.200","rise":"10.29%","time":"11:50","volumn":"17.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.800","rise":"10.49%","time":"11:55","volumn":"34.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.200","rise":"10.29%","time":"12:00","volumn":"22.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.600","rise":"10.09%","time":"13:05","volumn":"83.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.400","rise":"10.02%","time":"13:10","volumn":"31.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.000","rise":"10.22%","time":"13:15","volumn":"24.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.000","rise":"10.22%","time":"13:20","volumn":"25.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.400","rise":"10.35%","time":"13:25","volumn":"54.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.600","rise":"10.42%","time":"13:30","volumn":"33.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.000","rise":"10.55%","time":"13:35","volumn":"96.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.600","rise":"10.42%","time":"13:40","volumn":"46.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.800","rise":"10.49%","time":"13:45","volumn":"32.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.800","rise":"10.49%","time":"13:50","volumn":"27.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.000","rise":"10.55%","time":"13:55","volumn":"21.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.800","rise":"10.49%","time":"14:00","volumn":"25.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"330.600","rise":"10.42%","time":"14:05","volumn":"36.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.200","rise":"10.62%","time":"14:10","volumn":"59.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.000","rise":"10.55%","time":"14:15","volumn":"26.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.400","rise":"10.69%","time":"14:20","volumn":"32.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.400","rise":"10.69%","time":"14:25","volumn":"35.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.400","rise":"10.69%","time":"14:30","volumn":"27.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.600","rise":"10.75%","time":"14:35","volumn":"39.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.600","rise":"10.75%","time":"14:40","volumn":"29.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"331.800","rise":"10.82%","time":"14:45","volumn":"31.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.000","rise":"10.89%","time":"14:50","volumn":"25.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.800","rise":"11.16%","time":"14:55","volumn":"78.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.000","rise":"11.22%","time":"15:00","volumn":"63.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.600","rise":"11.09%","time":"15:05","volumn":"37.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.000","rise":"11.22%","time":"15:10","volumn":"41.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.200","rise":"11.29%","time":"15:15","volumn":"90.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.200","rise":"11.29%","time":"15:20","volumn":"56.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.200","rise":"11.29%","time":"15:25","volumn":"47.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.200","rise":"11.29%","time":"15:30","volumn":"56.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.200","rise":"11.29%","time":"15:35","volumn":"53.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"333.000","rise":"11.22%","time":"15:40","volumn":"67.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.200","rise":"10.96%","time":"15:45","volumn":"59.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.200","rise":"10.96%","time":"15:50","volumn":"80.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.200","rise":"10.96%","time":"15:55","volumn":"69.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.400","rise":"11.02%","time":"16:00","volumn":"369.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"336.600","rise":"12.42%","time":"09:35","volumn":"562.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"337.600","rise":"12.76%","time":"09:40","volumn":"127.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.000","rise":"13.23%","time":"09:45","volumn":"129.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"13.83%","time":"09:50","volumn":"195.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.200","rise":"13.29%","time":"09:55","volumn":"140.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"338.400","rise":"13.03%","time":"10:00","volumn":"74.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.000","rise":"13.23%","time":"10:05","volumn":"76.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.600","rise":"13.43%","time":"10:10","volumn":"61.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.000","rise":"13.56%","time":"10:15","volumn":"78.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.000","rise":"13.56%","time":"10:20","volumn":"80.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.800","rise":"13.49%","time":"10:25","volumn":"69.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.400","rise":"13.36%","time":"10:30","volumn":"46.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.000","rise":"13.56%","time":"10:35","volumn":"34.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.400","rise":"13.69%","time":"10:40","volumn":"34.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"13.83%","time":"10:45","volumn":"45.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.600","rise":"14.09%","time":"10:50","volumn":"63.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.600","rise":"14.09%","time":"10:55","volumn":"111.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.800","rise":"14.16%","time":"11:00","volumn":"29.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.200","rise":"13.96%","time":"11:05","volumn":"61.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.200","rise":"13.96%","time":"11:10","volumn":"48.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.200","rise":"13.96%","time":"11:15","volumn":"29.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.400","rise":"14.03%","time":"11:20","volumn":"34.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.000","rise":"13.89%","time":"11:25","volumn":"24.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.000","rise":"13.89%","time":"11:30","volumn":"11.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.000","rise":"13.56%","time":"11:35","volumn":"27.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.600","rise":"13.43%","time":"11:40","volumn":"23.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.800","rise":"13.49%","time":"11:45","volumn":"26.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.400","rise":"13.36%","time":"11:50","volumn":"16.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.800","rise":"13.49%","time":"11:55","volumn":"25.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"339.800","rise":"13.49%","time":"12:00","volumn":"15.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.000","rise":"13.56%","time":"13:05","volumn":"107.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.000","rise":"13.56%","time":"13:10","volumn":"66.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.600","rise":"14.09%","time":"13:15","volumn":"32.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.000","rise":"14.23%","time":"13:20","volumn":"73.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.000","rise":"14.23%","time":"13:25","volumn":"25.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.200","rise":"14.30%","time":"13:30","volumn":"37.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"341.800","rise":"14.16%","time":"13:35","volumn":"28.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.800","rise":"14.50%","time":"13:40","volumn":"43.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.000","rise":"14.56%","time":"13:45","volumn":"64.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.600","rise":"14.76%","time":"13:50","volumn":"33.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.400","rise":"14.70%","time":"13:55","volumn":"30.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.000","rise":"14.90%","time":"14:00","volumn":"75.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.600","rise":"14.76%","time":"14:05","volumn":"34.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.200","rise":"14.63%","time":"14:10","volumn":"42.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.400","rise":"14.70%","time":"14:15","volumn":"39.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.800","rise":"14.83%","time":"14:20","volumn":"32.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.400","rise":"14.70%","time":"14:25","volumn":"30.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.600","rise":"14.76%","time":"14:30","volumn":"14.67\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.200","rise":"14.96%","time":"14:35","volumn":"48.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.200","rise":"14.96%","time":"14:40","volumn":"35.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.800","rise":"15.16%","time":"14:45","volumn":"46.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.400","rise":"15.03%","time":"14:50","volumn":"33.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.200","rise":"14.96%","time":"14:55","volumn":"23.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.000","rise":"14.90%","time":"15:00","volumn":"51.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.000","rise":"14.90%","time":"15:05","volumn":"38.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.000","rise":"14.90%","time":"15:10","volumn":"44.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.200","rise":"14.96%","time":"15:15","volumn":"37.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.200","rise":"14.30%","time":"15:20","volumn":"45.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.200","rise":"14.63%","time":"15:25","volumn":"34.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.400","rise":"14.70%","time":"15:30","volumn":"21.65\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"343.000","rise":"14.56%","time":"15:35","volumn":"32.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.200","rise":"14.30%","time":"15:40","volumn":"32.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.400","rise":"14.36%","time":"15:45","volumn":"51.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.200","rise":"14.30%","time":"15:50","volumn":"40.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"342.800","rise":"14.50%","time":"15:55","volumn":"63.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.200","rise":"14.96%","time":"16:00","volumn":"345.98\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":"32057.52\u4ebf","maxPrice":"346.400","minPrice":"336.400","monthlyTendency":{"cx":{"o":["2024\/03\/25","2024\/04\/24"]},"cy":{"o":["344.200","330.300","316.400","302.500","288.600"]},"cyrate":{"o":["19.27%","15.38%","11.50%","7.62%","3.74%"]},"p":[{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"288.600","rise":"0","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"299.400","rise":"3.74%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"302.000","rise":"4.64%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"303.800","rise":"5.27%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"309.200","rise":"7.14%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"308.400","rise":"6.86%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"310.000","rise":"7.42%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"305.400","rise":"5.82%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"305.000","rise":"5.68%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"314.200","rise":"8.87%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"315.000","rise":"9.15%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"309.600","rise":"7.28%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"304.400","rise":"5.47%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"301.800","rise":"4.57%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"300.800","rise":"4.23%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.400","rise":"5.47%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.800","rise":"5.27%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.400","rise":"11.02%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.400","rise":"15.18%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.200","rise":"19.27%","time":"04\/24","volumn":"4147.27\u4e07"}],"points":"20"},"open":"340.200","priceChangeRatio":"-1.39%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u817e\u8baf\u63a7\u80a1","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["346.200","343.750","341.300","338.850","336.400"]},"cyrate":{"o":["0.58%","-0.13%","-0.84%","-1.55%","-2.27%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.200","rise":"-1.16%","time":"09:30","volumn":"141.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"09:31","volumn":"279.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"09:32","volumn":"318.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"09:33","volumn":"367.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"09:34","volumn":"379.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"09:35","volumn":"414.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"09:36","volumn":"444.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"09:37","volumn":"466.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.400","rise":"-1.10%","time":"09:38","volumn":"499.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.800","rise":"-0.99%","time":"09:39","volumn":"518.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"341.200","rise":"-0.87%","time":"09:40","volumn":"564.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.800","rise":"-0.99%","time":"09:41","volumn":"574.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"09:42","volumn":"587.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"09:43","volumn":"602.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"09:44","volumn":"617.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"09:45","volumn":"623.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"09:46","volumn":"641.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.000","rise":"-1.22%","time":"09:47","volumn":"659.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.000","rise":"-1.22%","time":"09:48","volumn":"664.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.000","rise":"-1.22%","time":"09:49","volumn":"669.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.200","rise":"-1.16%","time":"09:50","volumn":"676.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.600","rise":"-1.05%","time":"09:51","volumn":"682.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.800","rise":"-0.99%","time":"09:52","volumn":"689.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"341.400","rise":"-0.81%","time":"09:53","volumn":"699.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"341.800","rise":"-0.70%","time":"09:54","volumn":"710.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.600","rise":"-0.46%","time":"09:55","volumn":"724.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.800","rise":"-0.41%","time":"09:56","volumn":"756.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.000","rise":"-0.35%","time":"09:57","volumn":"764.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.200","rise":"-0.29%","time":"09:58","volumn":"772.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.600","rise":"-0.17%","time":"09:59","volumn":"785.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.600","rise":"-0.17%","time":"10:00","volumn":"800.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"10:01","volumn":"811.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:02","volumn":"822.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:03","volumn":"833.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.000","rise":"0.23%","time":"10:04","volumn":"843.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.000","rise":"0.23%","time":"10:05","volumn":"878.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"10:06","volumn":"898.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"10:07","volumn":"910.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:08","volumn":"923.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:09","volumn":"933.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:10","volumn":"947.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.000","rise":"-0.06%","time":"10:11","volumn":"959.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.800","rise":"-0.41%","time":"10:12","volumn":"968.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.600","rise":"-0.46%","time":"10:13","volumn":"976.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.800","rise":"-0.41%","time":"10:14","volumn":"984.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.200","rise":"-0.58%","time":"10:15","volumn":"991.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.200","rise":"-0.58%","time":"10:16","volumn":"1004.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.600","rise":"-0.46%","time":"10:17","volumn":"1016.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.600","rise":"-0.46%","time":"10:18","volumn":"1023.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.800","rise":"-0.41%","time":"10:19","volumn":"1035.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.600","rise":"-0.46%","time":"10:20","volumn":"1044.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.800","rise":"-0.41%","time":"10:21","volumn":"1048.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.600","rise":"-0.17%","time":"10:22","volumn":"1065.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.000","rise":"-0.06%","time":"10:23","volumn":"1072.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"10:24","volumn":"1081.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.000","rise":"-0.06%","time":"10:25","volumn":"1090.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:26","volumn":"1103.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:27","volumn":"1108.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:28","volumn":"1116.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:29","volumn":"1123.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.200","rise":"0.29%","time":"10:30","volumn":"1150.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.600","rise":"0.41%","time":"10:31","volumn":"1167.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"346.000","rise":"0.52%","time":"10:32","volumn":"1175.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"346.200","rise":"0.58%","time":"10:33","volumn":"1196.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.600","rise":"0.41%","time":"10:34","volumn":"1208.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.200","rise":"0.29%","time":"10:35","volumn":"1220.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.000","rise":"0.23%","time":"10:36","volumn":"1226.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.000","rise":"0.23%","time":"10:37","volumn":"1236.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:38","volumn":"1242.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:39","volumn":"1250.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:40","volumn":"1255.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:41","volumn":"1262.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:42","volumn":"1268.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:43","volumn":"1277.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:44","volumn":"1280.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:45","volumn":"1290.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.000","rise":"0.23%","time":"10:46","volumn":"1305.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:47","volumn":"1312.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:48","volumn":"1313.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:49","volumn":"1325.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.400","rise":"0.06%","time":"10:50","volumn":"1329.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:51","volumn":"1341.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.400","rise":"0.35%","time":"10:52","volumn":"1359.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:53","volumn":"1367.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:54","volumn":"1371.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:55","volumn":"1378.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"345.200","rise":"0.29%","time":"10:56","volumn":"1387.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.800","rise":"0.17%","time":"10:57","volumn":"1392.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"10:58","volumn":"1398.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.000","rise":"-0.06%","time":"10:59","volumn":"1409.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.400","rise":"0.06%","time":"11:00","volumn":"1421.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"11:01","volumn":"1431.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"11:02","volumn":"1437.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.400","rise":"0.06%","time":"11:03","volumn":"1443.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"11:04","volumn":"1448.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.600","rise":"0.12%","time":"11:05","volumn":"1453.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"11:06","volumn":"1459.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.800","rise":"-0.12%","time":"11:07","volumn":"1476.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"11:08","volumn":"1489.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.800","rise":"-0.12%","time":"11:09","volumn":"1500.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"11:10","volumn":"1509.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.000","rise":"-0.06%","time":"11:11","volumn":"1515.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"344.200","rise":"0.00%","time":"11:12","volumn":"1519.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.800","rise":"-0.12%","time":"11:13","volumn":"1527.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"343.000","rise":"-0.35%","time":"11:14","volumn":"1534.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.400","rise":"-0.52%","time":"11:15","volumn":"1540.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.200","rise":"-0.58%","time":"11:16","volumn":"1544.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.000","rise":"-0.64%","time":"11:17","volumn":"1547.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.400","rise":"-0.52%","time":"11:18","volumn":"1556.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.600","rise":"-0.46%","time":"11:19","volumn":"1560.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.400","rise":"-0.52%","time":"11:20","volumn":"1562.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.200","rise":"-0.58%","time":"11:21","volumn":"1565.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"342.200","rise":"-0.58%","time":"11:22","volumn":"1582.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"341.600","rise":"-0.76%","time":"11:23","volumn":"1586.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"341.200","rise":"-0.87%","time":"11:24","volumn":"1593.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"341.000","rise":"-0.93%","time":"11:25","volumn":"1604.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.600","rise":"-1.05%","time":"11:26","volumn":"1615.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.800","rise":"-0.99%","time":"11:27","volumn":"1630.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.400","rise":"-1.10%","time":"11:28","volumn":"1643.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.800","rise":"-0.99%","time":"11:29","volumn":"1649.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.600","rise":"-1.05%","time":"11:30","volumn":"1651.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.400","rise":"-1.10%","time":"11:31","volumn":"1654.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.200","rise":"-1.16%","time":"11:32","volumn":"1657.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.000","rise":"-1.22%","time":"11:33","volumn":"1662.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"11:34","volumn":"1674.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"11:35","volumn":"1677.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:36","volumn":"1681.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"11:37","volumn":"1692.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.600","rise":"-1.05%","time":"11:38","volumn":"1709.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"340.000","rise":"-1.22%","time":"11:39","volumn":"1712.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"11:40","volumn":"1718.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"11:41","volumn":"1720.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"11:42","volumn":"1725.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"11:43","volumn":"1728.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"11:44","volumn":"1731.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"11:45","volumn":"1733.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"11:46","volumn":"1736.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"11:47","volumn":"1738.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"11:48","volumn":"1742.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:49","volumn":"1756.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:50","volumn":"1758.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:51","volumn":"1760.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:52","volumn":"1763.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:53","volumn":"1766.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:54","volumn":"1768.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:55","volumn":"1769.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"11:56","volumn":"1775.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"11:57","volumn":"1776.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"11:58","volumn":"1778.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"11:59","volumn":"1782.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.800","rise":"-1.28%","time":"12:00","volumn":"1785.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:01","volumn":"1800.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:02","volumn":"1806.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:03","volumn":"1814.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"13:04","volumn":"1817.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:05","volumn":"1826.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:06","volumn":"1829.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:07","volumn":"1834.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:08","volumn":"1836.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:09","volumn":"1838.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:10","volumn":"1843.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:11","volumn":"1852.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:12","volumn":"1857.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:13","volumn":"1859.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:14","volumn":"1865.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:15","volumn":"1867.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:16","volumn":"1868.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:17","volumn":"1873.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:18","volumn":"1875.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"13:19","volumn":"1878.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"13:20","volumn":"1888.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"13:21","volumn":"1894.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:22","volumn":"1897.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"13:23","volumn":"1900.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:24","volumn":"1905.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:25","volumn":"1918.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:26","volumn":"1919.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:27","volumn":"1923.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:28","volumn":"1925.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:29","volumn":"1929.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:30","volumn":"1930.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:31","volumn":"1937.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:32","volumn":"1942.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"13:33","volumn":"1943.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"13:34","volumn":"1946.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"13:35","volumn":"1946.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"13:36","volumn":"1950.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"13:37","volumn":"1954.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"13:38","volumn":"1956.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"13:39","volumn":"1957.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"13:40","volumn":"1967.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:41","volumn":"1971.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"13:42","volumn":"1972.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:43","volumn":"1976.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:44","volumn":"1979.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:45","volumn":"1980.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:46","volumn":"1981.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:47","volumn":"1995.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"13:48","volumn":"2006.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:49","volumn":"2007.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"13:50","volumn":"2011.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:51","volumn":"2012.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:52","volumn":"2016.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"13:53","volumn":"2018.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"13:54","volumn":"2020.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"13:55","volumn":"2030.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"13:56","volumn":"2037.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"13:57","volumn":"2044.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"13:58","volumn":"2046.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"13:59","volumn":"2051.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"14:00","volumn":"2053.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:01","volumn":"2057.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"14:02","volumn":"2062.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"14:03","volumn":"2064.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:04","volumn":"2067.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:05","volumn":"2070.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"14:06","volumn":"2072.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:07","volumn":"2078.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:08","volumn":"2081.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:09","volumn":"2082.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:10","volumn":"2084.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:11","volumn":"2095.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:12","volumn":"2096.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:13","volumn":"2098.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"14:14","volumn":"2100.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:15","volumn":"2104.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"14:16","volumn":"2120.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"14:17","volumn":"2122.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"14:18","volumn":"2124.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"14:19","volumn":"2127.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"14:20","volumn":"2131.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"14:21","volumn":"2134.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:22","volumn":"2148.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:23","volumn":"2155.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:24","volumn":"2156.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"14:25","volumn":"2159.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:26","volumn":"2163.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"14:27","volumn":"2169.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.400","rise":"-1.98%","time":"14:28","volumn":"2173.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.200","rise":"-2.03%","time":"14:29","volumn":"2177.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.400","rise":"-2.27%","time":"14:30","volumn":"2203.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.000","rise":"-2.09%","time":"14:31","volumn":"2223.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.000","rise":"-2.09%","time":"14:32","volumn":"2229.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.400","rise":"-1.98%","time":"14:33","volumn":"2241.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.400","rise":"-1.98%","time":"14:34","volumn":"2247.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:35","volumn":"2255.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:36","volumn":"2259.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:37","volumn":"2262.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"14:38","volumn":"2265.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.200","rise":"-2.03%","time":"14:39","volumn":"2268.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:40","volumn":"2274.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:41","volumn":"2275.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"14:42","volumn":"2289.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"14:43","volumn":"2297.61\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"14:44","volumn":"2298.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"14:45","volumn":"2300.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"14:46","volumn":"2302.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:47","volumn":"2305.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:48","volumn":"2308.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.600","rise":"-1.92%","time":"14:49","volumn":"2318.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:50","volumn":"2319.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"14:51","volumn":"2327.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:52","volumn":"2335.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:53","volumn":"2344.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:54","volumn":"2345.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"14:55","volumn":"2346.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"14:56","volumn":"2367.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"14:57","volumn":"2371.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"14:58","volumn":"2376.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"14:59","volumn":"2387.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:00","volumn":"2389.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:01","volumn":"2394.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"15:02","volumn":"2397.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"15:03","volumn":"2398.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"15:04","volumn":"2401.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:05","volumn":"2406.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:06","volumn":"2408.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:07","volumn":"2410.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"15:08","volumn":"2415.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:09","volumn":"2420.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:10","volumn":"2422.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:11","volumn":"2424.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:12","volumn":"2425.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"15:13","volumn":"2436.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"15:14","volumn":"2437.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"15:15","volumn":"2439.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.600","rise":"-1.34%","time":"15:16","volumn":"2441.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"15:17","volumn":"2442.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"15:18","volumn":"2443.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.200","rise":"-1.45%","time":"15:19","volumn":"2445.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:20","volumn":"2447.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:21","volumn":"2449.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:22","volumn":"2453.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"15:23","volumn":"2459.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:24","volumn":"2461.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:25","volumn":"2475.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.000","rise":"-1.51%","time":"15:26","volumn":"2478.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.800","rise":"-1.57%","time":"15:27","volumn":"2478.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:28","volumn":"2480.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:29","volumn":"2483.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:30","volumn":"2488.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:31","volumn":"2490.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:32","volumn":"2492.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:33","volumn":"2494.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:34","volumn":"2501.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:35","volumn":"2502.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:36","volumn":"2504.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:37","volumn":"2506.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"15:38","volumn":"2510.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"15:39","volumn":"2516.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"337.800","rise":"-1.86%","time":"15:40","volumn":"2520.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"15:41","volumn":"2523.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.000","rise":"-1.80%","time":"15:42","volumn":"2526.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:43","volumn":"2545.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:44","volumn":"2547.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:45","volumn":"2548.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:46","volumn":"2552.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:47","volumn":"2554.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:48","volumn":"2555.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:49","volumn":"2558.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:50","volumn":"2561.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"15:51","volumn":"2566.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:52","volumn":"2571.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:53","volumn":"2591.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:54","volumn":"2597.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.400","rise":"-1.69%","time":"15:55","volumn":"2601.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:56","volumn":"2607.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:57","volumn":"2610.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.200","rise":"-1.74%","time":"15:58","volumn":"2616.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"338.600","rise":"-1.63%","time":"15:59","volumn":"2623.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"339.400","rise":"-1.39%","time":"16:00","volumn":"2772.76\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u817e\u8baf\u63a7\u80a1[00700]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00700.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00700.html?from=360search","volume":"2772.76\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/24"]},"cy":{"o":["363.000","337.800","312.600","287.400","262.200"]},"cyrate":{"o":["8.23%","0.72%","-6.80%","-14.31%","-21.82%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"335.400","rise":"0","time":"05\/04","volumn":"1757.92\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"340.400","rise":"1.49%","time":"05\/05","volumn":"1481.49\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"338.400","rise":"0.89%","time":"05\/08","volumn":"1071.59\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"326.000","rise":"-2.80%","time":"05\/09","volumn":"2354.14\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"327.200","rise":"-2.44%","time":"05\/10","volumn":"1557.29\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"324.000","rise":"-3.40%","time":"05\/11","volumn":"1757.17\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"325.800","rise":"-2.86%","time":"05\/12","volumn":"1799.12\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"338.600","rise":"0.95%","time":"05\/15","volumn":"2374.05\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"342.400","rise":"2.09%","time":"05\/16","volumn":"1412.12\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"340.400","rise":"1.49%","time":"05\/17","volumn":"1956.27\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"337.400","rise":"0.60%","time":"05\/18","volumn":"3441.20\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"333.200","rise":"-0.66%","time":"05\/19","volumn":"2268.59\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"340.200","rise":"1.43%","time":"05\/22","volumn":"2004.21\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"335.600","rise":"0.06%","time":"05\/23","volumn":"1501.96\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"332.400","rise":"-0.89%","time":"05\/24","volumn":"1354.80\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"322.400","rise":"-3.88%","time":"05\/25","volumn":"2602.84\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"313.200","rise":"-6.62%","time":"05\/29","volumn":"2883.88\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"316.200","rise":"-5.72%","time":"05\/30","volumn":"2173.66\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"310.600","rise":"-7.39%","time":"05\/31","volumn":"3213.19\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"315.400","rise":"-5.96%","time":"06\/01","volumn":"2295.17\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"334.200","rise":"-0.36%","time":"06\/02","volumn":"3205.54\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"338.200","rise":"0.83%","time":"06\/05","volumn":"1989.09\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"331.200","rise":"-1.25%","time":"06\/06","volumn":"1670.02\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"335.600","rise":"0.06%","time":"06\/07","volumn":"1825.49\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"334.800","rise":"-0.18%","time":"06\/08","volumn":"1313.37\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"336.000","rise":"0.18%","time":"06\/09","volumn":"1618.42\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"338.400","rise":"0.89%","time":"06\/12","volumn":"1348.88\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"344.800","rise":"2.80%","time":"06\/13","volumn":"2311.98\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"345.600","rise":"3.04%","time":"06\/14","volumn":"2208.20\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"355.000","rise":"5.84%","time":"06\/15","volumn":"2500.84\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"363.000","rise":"8.23%","time":"06\/16","volumn":"3585.39\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"357.200","rise":"6.50%","time":"06\/19","volumn":"2027.39\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"350.000","rise":"4.35%","time":"06\/20","volumn":"1628.39\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"340.400","rise":"1.49%","time":"06\/21","volumn":"1930.44\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"337.000","rise":"0.48%","time":"06\/23","volumn":"1389.87\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"332.800","rise":"-0.78%","time":"06\/26","volumn":"1815.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"341.400","rise":"1.79%","time":"06\/27","volumn":"1749.06\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"336.200","rise":"0.24%","time":"06\/28","volumn":"1588.78\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"333.600","rise":"-0.54%","time":"06\/29","volumn":"1351.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"331.600","rise":"-1.13%","time":"06\/30","volumn":"1619.70\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"338.000","rise":"0.78%","time":"07\/03","volumn":"1419.85\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"339.200","rise":"1.13%","time":"07\/04","volumn":"943.96\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"335.400","rise":"0.00%","time":"07\/05","volumn":"986.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"326.800","rise":"-2.56%","time":"07\/06","volumn":"1978.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"326.600","rise":"-2.62%","time":"07\/07","volumn":"2159.54\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"328.800","rise":"-1.97%","time":"07\/10","volumn":"1728.79\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"333.800","rise":"-0.48%","time":"07\/11","volumn":"1236.13\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"340.000","rise":"1.37%","time":"07\/12","volumn":"1684.73\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"349.800","rise":"4.29%","time":"07\/13","volumn":"2731.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"352.600","rise":"5.13%","time":"07\/14","volumn":"2121.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"336.400","rise":"0.30%","time":"07\/18","volumn":"2914.80\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"333.000","rise":"-0.72%","time":"07\/19","volumn":"2191.33\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"332.800","rise":"-0.78%","time":"07\/20","volumn":"1656.45\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"333.000","rise":"-0.72%","time":"07\/21","volumn":"1184.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"325.000","rise":"-3.10%","time":"07\/24","volumn":"1745.16\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"345.000","rise":"2.86%","time":"07\/25","volumn":"2920.37\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"341.000","rise":"1.67%","time":"07\/26","volumn":"1494.18\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"343.800","rise":"2.50%","time":"07\/27","volumn":"1365.15\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"350.400","rise":"4.47%","time":"07\/28","volumn":"2224.43\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"354.400","rise":"5.66%","time":"07\/31","volumn":"3679.66\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"354.000","rise":"5.55%","time":"08\/01","volumn":"2343.62\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"343.400","rise":"2.39%","time":"08\/02","volumn":"2103.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"342.200","rise":"2.03%","time":"08\/03","volumn":"1666.14\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"343.400","rise":"2.39%","time":"08\/04","volumn":"1909.95\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"341.200","rise":"1.73%","time":"08\/07","volumn":"948.01\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"334.800","rise":"-0.18%","time":"08\/08","volumn":"1538.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"337.200","rise":"0.54%","time":"08\/09","volumn":"1191.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"339.800","rise":"1.31%","time":"08\/10","volumn":"1118.59\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"335.800","rise":"0.12%","time":"08\/11","volumn":"1230.39\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"333.200","rise":"-0.66%","time":"08\/14","volumn":"1575.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"332.600","rise":"-0.83%","time":"08\/15","volumn":"1078.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"328.800","rise":"-1.97%","time":"08\/16","volumn":"1648.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"332.800","rise":"-0.78%","time":"08\/17","volumn":"2881.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"325.000","rise":"-3.10%","time":"08\/18","volumn":"1810.88\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"318.000","rise":"-5.19%","time":"08\/21","volumn":"2569.69\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"319.000","rise":"-4.89%","time":"08\/22","volumn":"2468.00\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"318.000","rise":"-5.19%","time":"08\/23","volumn":"1724.48\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"325.200","rise":"-3.04%","time":"08\/24","volumn":"2234.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"320.000","rise":"-4.59%","time":"08\/25","volumn":"1254.25\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"325.200","rise":"-3.04%","time":"08\/28","volumn":"1940.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"329.400","rise":"-1.79%","time":"08\/29","volumn":"1538.25\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"325.800","rise":"-2.86%","time":"08\/30","volumn":"1519.00\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"325.000","rise":"-3.10%","time":"08\/31","volumn":"4973.72\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"333.400","rise":"-0.60%","time":"09\/04","volumn":"3074.89\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"329.000","rise":"-1.91%","time":"09\/05","volumn":"1325.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"327.600","rise":"-2.33%","time":"09\/06","volumn":"1648.86\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"321.600","rise":"-4.11%","time":"09\/07","volumn":"1672.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"324.000","rise":"-3.40%","time":"09\/11","volumn":"1880.81\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"322.000","rise":"-4.00%","time":"09\/12","volumn":"1039.93\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"320.200","rise":"-4.53%","time":"09\/13","volumn":"1066.27\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"319.800","rise":"-4.65%","time":"09\/14","volumn":"1015.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"317.200","rise":"-5.43%","time":"09\/15","volumn":"1921.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"312.200","rise":"-6.92%","time":"09\/18","volumn":"1473.66\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"312.400","rise":"-6.86%","time":"09\/19","volumn":"1558.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"309.200","rise":"-7.81%","time":"09\/20","volumn":"1366.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"303.000","rise":"-9.66%","time":"09\/21","volumn":"1911.64\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"313.600","rise":"-6.50%","time":"09\/22","volumn":"2123.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"304.400","rise":"-9.24%","time":"09\/25","volumn":"1830.70\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"300.000","rise":"-10.55%","time":"09\/26","volumn":"1592.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"302.000","rise":"-9.96%","time":"09\/27","volumn":"1420.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"297.400","rise":"-11.33%","time":"09\/28","volumn":"1560.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"306.200","rise":"-8.71%","time":"09\/29","volumn":"1125.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"300.600","rise":"-10.38%","time":"10\/03","volumn":"1512.27\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"297.600","rise":"-11.27%","time":"10\/04","volumn":"1094.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"299.800","rise":"-10.61%","time":"10\/05","volumn":"1080.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"305.200","rise":"-9.00%","time":"10\/06","volumn":"1107.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"307.000","rise":"-8.47%","time":"10\/09","volumn":"1139.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"308.200","rise":"-8.11%","time":"10\/10","volumn":"1644.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"311.000","rise":"-7.27%","time":"10\/11","volumn":"1642.45\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"316.600","rise":"-5.61%","time":"10\/12","volumn":"1345.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"306.800","rise":"-8.53%","time":"10\/13","volumn":"1336.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"301.200","rise":"-10.20%","time":"10\/16","volumn":"1245.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"302.200","rise":"-9.90%","time":"10\/17","volumn":"920.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"300.000","rise":"-10.55%","time":"10\/18","volumn":"1200.10\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"291.200","rise":"-13.18%","time":"10\/19","volumn":"1721.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"289.000","rise":"-13.83%","time":"10\/20","volumn":"1921.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"283.000","rise":"-15.62%","time":"10\/24","volumn":"2162.00\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"287.800","rise":"-14.19%","time":"10\/25","volumn":"1750.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"287.600","rise":"-14.25%","time":"10\/26","volumn":"1144.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"292.800","rise":"-12.70%","time":"10\/27","volumn":"1645.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"295.400","rise":"-11.93%","time":"10\/30","volumn":"1435.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"289.200","rise":"-13.77%","time":"10\/31","volumn":"1372.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"287.000","rise":"-14.43%","time":"11\/01","volumn":"1100.60\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"288.600","rise":"-13.95%","time":"11\/02","volumn":"1047.74\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"302.600","rise":"-9.78%","time":"11\/03","volumn":"2157.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"312.600","rise":"-6.80%","time":"11\/06","volumn":"2686.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"308.600","rise":"-7.99%","time":"11\/07","volumn":"1339.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"308.400","rise":"-8.05%","time":"11\/08","volumn":"1287.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"306.800","rise":"-8.53%","time":"11\/09","volumn":"1027.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"302.800","rise":"-9.72%","time":"11\/10","volumn":"987.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"309.800","rise":"-7.63%","time":"11\/13","volumn":"1358.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"307.800","rise":"-8.23%","time":"11\/14","volumn":"1247.74\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"322.600","rise":"-3.82%","time":"11\/15","volumn":"3245.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"324.800","rise":"-3.16%","time":"11\/16","volumn":"3529.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"315.200","rise":"-6.02%","time":"11\/17","volumn":"2197.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"326.600","rise":"-2.62%","time":"11\/20","volumn":"2778.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"324.800","rise":"-3.16%","time":"11\/21","volumn":"2418.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"324.400","rise":"-3.28%","time":"11\/22","volumn":"1416.98\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"329.200","rise":"-1.85%","time":"11\/23","volumn":"1453.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"321.200","rise":"-4.23%","time":"11\/24","volumn":"1523.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"322.800","rise":"-3.76%","time":"11\/27","volumn":"1223.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"319.600","rise":"-4.71%","time":"11\/28","volumn":"1515.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"317.000","rise":"-5.49%","time":"11\/29","volumn":"1685.67\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"327.000","rise":"-2.50%","time":"11\/30","volumn":"3030.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"319.000","rise":"-4.89%","time":"12\/01","volumn":"1514.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"316.800","rise":"-5.55%","time":"12\/04","volumn":"1490.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"308.800","rise":"-7.93%","time":"12\/05","volumn":"2373.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"311.600","rise":"-7.10%","time":"12\/06","volumn":"1589.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"307.800","rise":"-8.23%","time":"12\/07","volumn":"1370.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"305.600","rise":"-8.88%","time":"12\/08","volumn":"1660.06\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"307.200","rise":"-8.41%","time":"12\/11","volumn":"1840.22\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"311.400","rise":"-7.16%","time":"12\/12","volumn":"1299.59\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"307.000","rise":"-8.47%","time":"12\/13","volumn":"1414.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"306.400","rise":"-8.65%","time":"12\/14","volumn":"1719.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"314.400","rise":"-6.26%","time":"12\/15","volumn":"3091.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"311.600","rise":"-7.10%","time":"12\/18","volumn":"1209.50\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"311.800","rise":"-7.04%","time":"12\/19","volumn":"1253.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"314.200","rise":"-6.32%","time":"12\/20","volumn":"1418.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"312.600","rise":"-6.80%","time":"12\/21","volumn":"1016.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"274.000","rise":"-18.31%","time":"12\/22","volumn":"1.47\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"285.000","rise":"-15.03%","time":"12\/27","volumn":"6447.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"293.000","rise":"-12.64%","time":"12\/28","volumn":"3784.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"293.600","rise":"-12.46%","time":"12\/29","volumn":"1962.47\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"296.600","rise":"-11.57%","time":"01\/02","volumn":"2335.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"300.600","rise":"-10.38%","time":"01\/03","volumn":"2039.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"298.800","rise":"-10.91%","time":"01\/04","volumn":"2021.74\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"292.200","rise":"-12.88%","time":"01\/05","volumn":"2374.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"288.000","rise":"-14.13%","time":"01\/08","volumn":"1671.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"283.600","rise":"-15.44%","time":"01\/09","volumn":"1692.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"280.200","rise":"-16.46%","time":"01\/10","volumn":"1914.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"287.400","rise":"-14.31%","time":"01\/11","volumn":"2060.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"288.400","rise":"-14.01%","time":"01\/12","volumn":"1577.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"289.400","rise":"-13.71%","time":"01\/15","volumn":"1633.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"282.400","rise":"-15.80%","time":"01\/16","volumn":"2223.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"274.600","rise":"-18.13%","time":"01\/17","volumn":"3611.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"277.600","rise":"-17.23%","time":"01\/18","volumn":"2460.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"271.200","rise":"-19.14%","time":"01\/19","volumn":"2689.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"262.200","rise":"-21.82%","time":"01\/22","volumn":"3365.48\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"272.000","rise":"-18.90%","time":"01\/23","volumn":"3561.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"281.800","rise":"-15.98%","time":"01\/24","volumn":"3386.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"290.800","rise":"-13.30%","time":"01\/25","volumn":"3416.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"282.800","rise":"-15.68%","time":"01\/26","volumn":"2481.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"282.000","rise":"-15.92%","time":"01\/29","volumn":"2015.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"273.800","rise":"-18.37%","time":"01\/30","volumn":"2150.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"270.600","rise":"-19.32%","time":"01\/31","volumn":"2005.30\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"271.600","rise":"-19.02%","time":"02\/01","volumn":"1732.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"279.400","rise":"-16.70%","time":"02\/02","volumn":"3105.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"279.600","rise":"-16.64%","time":"02\/05","volumn":"2045.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"290.800","rise":"-13.30%","time":"02\/06","volumn":"2885.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"292.200","rise":"-12.88%","time":"02\/07","volumn":"2634.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"287.200","rise":"-14.37%","time":"02\/08","volumn":"1791.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"286.600","rise":"-14.55%","time":"02\/09","volumn":"614.33\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"290.000","rise":"-13.54%","time":"02\/14","volumn":"1156.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"285.400","rise":"-14.91%","time":"02\/15","volumn":"1256.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"291.800","rise":"-13.00%","time":"02\/16","volumn":"1721.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"284.800","rise":"-15.09%","time":"02\/19","volumn":"1541.53\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"284.200","rise":"-15.27%","time":"02\/20","volumn":"1577.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"288.800","rise":"-13.89%","time":"02\/21","volumn":"2394.72\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"291.400","rise":"-13.12%","time":"02\/22","volumn":"1244.13\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"290.800","rise":"-13.30%","time":"02\/23","volumn":"1322.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"287.200","rise":"-14.37%","time":"02\/26","volumn":"1241.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"284.600","rise":"-15.15%","time":"02\/27","volumn":"2361.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"277.000","rise":"-17.41%","time":"02\/28","volumn":"2590.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"277.200","rise":"-17.35%","time":"02\/29","volumn":"2972.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"277.400","rise":"-17.29%","time":"03\/01","volumn":"2795.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"276.200","rise":"-17.65%","time":"03\/04","volumn":"1383.21\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"268.200","rise":"-20.04%","time":"03\/05","volumn":"2605.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"274.600","rise":"-18.13%","time":"03\/06","volumn":"2328.93\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"271.000","rise":"-19.20%","time":"03\/07","volumn":"1715.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"270.000","rise":"-19.50%","time":"03\/08","volumn":"1241.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"278.600","rise":"-16.94%","time":"03\/11","volumn":"1786.69\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"290.800","rise":"-13.30%","time":"03\/12","volumn":"3653.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"290.600","rise":"-13.36%","time":"03\/13","volumn":"2007.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"289.200","rise":"-13.77%","time":"03\/14","volumn":"1422.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"283.800","rise":"-15.38%","time":"03\/15","volumn":"2918.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"289.800","rise":"-13.60%","time":"03\/18","volumn":"1963.33\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"285.000","rise":"-15.03%","time":"03\/19","volumn":"1563.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"288.800","rise":"-13.89%","time":"03\/20","volumn":"1562.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"291.200","rise":"-13.18%","time":"03\/21","volumn":"3686.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"288.800","rise":"-13.89%","time":"03\/22","volumn":"2643.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"288.600","rise":"-13.95%","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"299.400","rise":"-10.73%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"302.000","rise":"-9.96%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"303.800","rise":"-9.42%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"309.200","rise":"-7.81%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"308.400","rise":"-8.05%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"310.000","rise":"-7.57%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"305.400","rise":"-8.94%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"305.000","rise":"-9.06%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"314.200","rise":"-6.32%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"315.000","rise":"-6.08%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"309.600","rise":"-7.69%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"304.400","rise":"-9.24%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"301.800","rise":"-10.02%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"300.800","rise":"-10.32%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"304.400","rise":"-9.24%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"303.800","rise":"-9.42%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"320.400","rise":"-4.47%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"332.400","rise":"-0.89%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"344.200","rise":"2.62%","time":"04\/24","volumn":"4147.27\u4e07"}],"points":"240"}}