腾讯视频 中国领先的在线视频媒体平台,海量
Tencent 腾讯
腾讯
{"amount":"28.89\u4ebf","changeAmount":"3.000","close":"374.800","currentPrice":"377.800","currenttime":"2024-09-16 16:00:00","e":{"@attributes":{"datetime":"2024-09-16 16:00:00","e1":"377.800","e2":"3.000","e3":"(0.80%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/09","09\/10","09\/11","09\/12","09\/13"]},"cy":{"o":["376.600","373.750","370.900","368.050","365.200"]},"cyrate":{"o":["1.89%","1.12%","0.35%","-0.42%","-1.19%"]},"p":[{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.600","rise":"0","time":"09:35","volumn":"173.09\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.200","rise":"-0.11%","time":"09:40","volumn":"53.93\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.200","rise":"-0.65%","time":"09:45","volumn":"80.32\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.600","rise":"-0.81%","time":"09:50","volumn":"91.84\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.000","rise":"-0.70%","time":"09:55","volumn":"46.95\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.600","rise":"-0.81%","time":"10:00","volumn":"31.29\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.000","rise":"-0.70%","time":"10:05","volumn":"37.38\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.000","rise":"-0.70%","time":"10:10","volumn":"25.78\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.600","rise":"-0.81%","time":"10:15","volumn":"32.38\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.200","rise":"-0.92%","time":"10:20","volumn":"27.46\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"365.800","rise":"-1.03%","time":"10:25","volumn":"51.90\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.600","rise":"-0.81%","time":"10:30","volumn":"38.00\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"365.600","rise":"-1.08%","time":"10:35","volumn":"35.36\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.200","rise":"-0.92%","time":"10:40","volumn":"18.69\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.600","rise":"-0.81%","time":"10:45","volumn":"22.71\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.600","rise":"-0.81%","time":"10:50","volumn":"18.27\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.800","rise":"-0.76%","time":"10:55","volumn":"8.26\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.800","rise":"-0.76%","time":"11:00","volumn":"15.60\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.600","rise":"-0.81%","time":"11:05","volumn":"8.48\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.400","rise":"-0.87%","time":"11:10","volumn":"9.94\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.400","rise":"-0.60%","time":"11:15","volumn":"19.67\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.800","rise":"-0.49%","time":"11:20","volumn":"12.71\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.800","rise":"-0.49%","time":"11:25","volumn":"14.56\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.200","rise":"-0.38%","time":"11:30","volumn":"11.91\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.600","rise":"-0.54%","time":"11:35","volumn":"9.80\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.200","rise":"-0.65%","time":"11:40","volumn":"6.44\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.200","rise":"-0.65%","time":"11:45","volumn":"5.69\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.200","rise":"-0.65%","time":"11:50","volumn":"6.66\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"366.800","rise":"-0.76%","time":"11:55","volumn":"7.59\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.000","rise":"-0.70%","time":"12:00","volumn":"6.18\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.600","rise":"-0.54%","time":"13:05","volumn":"16.88\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.000","rise":"-0.70%","time":"13:10","volumn":"10.33\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.200","rise":"-0.65%","time":"13:15","volumn":"12.08\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.600","rise":"-0.54%","time":"13:20","volumn":"9.17\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.200","rise":"-0.38%","time":"13:25","volumn":"30.36\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.000","rise":"-0.43%","time":"13:30","volumn":"22.54\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.000","rise":"-0.43%","time":"13:35","volumn":"14.64\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.000","rise":"-0.43%","time":"13:40","volumn":"11.31\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.400","rise":"-0.32%","time":"13:45","volumn":"14.07\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.400","rise":"-0.32%","time":"13:50","volumn":"11.35\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.400","rise":"-0.60%","time":"13:55","volumn":"14.02\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.600","rise":"-0.54%","time":"14:00","volumn":"9.91\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.800","rise":"-0.49%","time":"14:05","volumn":"9.89\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.400","rise":"-0.60%","time":"14:10","volumn":"17.01\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.400","rise":"-0.60%","time":"14:15","volumn":"10.54\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.800","rise":"-0.49%","time":"14:20","volumn":"16.04\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"367.600","rise":"-0.54%","time":"14:25","volumn":"10.09\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.400","rise":"-0.32%","time":"14:30","volumn":"19.73\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.200","rise":"-0.38%","time":"14:35","volumn":"10.64\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.600","rise":"-0.27%","time":"14:40","volumn":"30.86\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.800","rise":"-0.22%","time":"14:45","volumn":"11.86\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.000","rise":"-0.43%","time":"14:50","volumn":"29.15\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.200","rise":"-0.38%","time":"14:55","volumn":"4.94\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.400","rise":"-0.32%","time":"15:00","volumn":"11.17\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.600","rise":"-0.27%","time":"15:05","volumn":"11.52\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.400","rise":"-0.05%","time":"15:10","volumn":"19.29\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.400","rise":"-0.05%","time":"15:15","volumn":"18.35\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.400","rise":"-0.05%","time":"15:20","volumn":"16.80\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"368.800","rise":"-0.22%","time":"15:25","volumn":"20.86\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.400","rise":"-0.05%","time":"15:30","volumn":"11.88\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.000","rise":"-0.16%","time":"15:35","volumn":"25.76\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"369.600","rise":"0.00%","time":"15:40","volumn":"23.13\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"370.000","rise":"0.11%","time":"15:45","volumn":"25.05\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"370.400","rise":"0.22%","time":"15:50","volumn":"35.31\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"370.800","rise":"0.32%","time":"15:55","volumn":"41.13\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"371.200","rise":"0.43%","time":"16:00","volumn":"471.30\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"09:35","volumn":"295.32\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"370.000","rise":"0.11%","time":"09:40","volumn":"28.43\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.000","rise":"-0.43%","time":"09:45","volumn":"31.41\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"366.400","rise":"-0.87%","time":"09:50","volumn":"23.81\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"367.000","rise":"-0.70%","time":"09:55","volumn":"29.48\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"367.400","rise":"-0.60%","time":"10:00","volumn":"21.42\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"366.600","rise":"-0.81%","time":"10:05","volumn":"28.71\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"366.800","rise":"-0.76%","time":"10:10","volumn":"23.31\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"366.200","rise":"-0.92%","time":"10:15","volumn":"25.64\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"367.200","rise":"-0.65%","time":"10:20","volumn":"15.94\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"367.600","rise":"-0.54%","time":"10:25","volumn":"16.10\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"367.800","rise":"-0.49%","time":"10:30","volumn":"11.91\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.400","rise":"-0.32%","time":"10:35","volumn":"13.90\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"10:40","volumn":"13.10\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"10:45","volumn":"13.79\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"370.000","rise":"0.11%","time":"10:50","volumn":"17.48\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"10:55","volumn":"21.47\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.200","rise":"-0.11%","time":"11:00","volumn":"8.07\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"11:05","volumn":"5.58\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.800","rise":"-0.22%","time":"11:10","volumn":"20.14\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"11:15","volumn":"9.09\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"11:20","volumn":"10.50\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.200","rise":"-0.11%","time":"11:25","volumn":"7.71\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.800","rise":"-0.22%","time":"11:30","volumn":"6.95\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.000","rise":"-0.16%","time":"11:35","volumn":"3.99\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"-0.27%","time":"11:40","volumn":"6.39\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.800","rise":"-0.22%","time":"11:45","volumn":"2.33\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.800","rise":"-0.22%","time":"11:50","volumn":"3.19\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.800","rise":"-0.22%","time":"11:55","volumn":"3.08\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"-0.27%","time":"12:00","volumn":"2.47\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"-0.27%","time":"13:05","volumn":"21.77\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.400","rise":"-0.32%","time":"13:10","volumn":"9.36\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"13:15","volumn":"13.26\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.200","rise":"-0.11%","time":"13:20","volumn":"5.57\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"13:25","volumn":"14.87\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"13:30","volumn":"8.17\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.000","rise":"-0.16%","time":"13:35","volumn":"6.26\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.000","rise":"-0.16%","time":"13:40","volumn":"8.77\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.000","rise":"-0.16%","time":"13:45","volumn":"3.50\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.800","rise":"-0.22%","time":"13:50","volumn":"12.91\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.200","rise":"-0.11%","time":"13:55","volumn":"11.19\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"14:00","volumn":"7.31\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"14:05","volumn":"7.64\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"14:10","volumn":"5.07\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"370.200","rise":"0.16%","time":"14:15","volumn":"15.53\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"14:20","volumn":"9.32\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"14:25","volumn":"7.86\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"14:30","volumn":"4.74\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"14:35","volumn":"8.55\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"14:40","volumn":"3.07\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"14:45","volumn":"4.05\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"14:50","volumn":"19.53\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.600","rise":"0.00%","time":"14:55","volumn":"4.00\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.800","rise":"0.05%","time":"15:00","volumn":"4.31\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"15:05","volumn":"10.43\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"15:10","volumn":"19.76\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.200","rise":"-0.11%","time":"15:15","volumn":"3.77\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.200","rise":"-0.11%","time":"15:20","volumn":"7.45\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"15:25","volumn":"6.80\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"15:30","volumn":"8.10\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.400","rise":"-0.05%","time":"15:35","volumn":"8.53\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.200","rise":"-0.11%","time":"15:40","volumn":"15.09\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"369.000","rise":"-0.16%","time":"15:45","volumn":"26.37\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.800","rise":"-0.22%","time":"15:50","volumn":"19.36\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"-0.27%","time":"15:55","volumn":"16.50\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"-0.27%","time":"16:00","volumn":"150.84\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"365.200","rise":"-1.19%","time":"09:35","volumn":"207.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"365.400","rise":"-1.14%","time":"09:40","volumn":"68.73\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.200","rise":"-0.92%","time":"09:45","volumn":"49.43\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.000","rise":"-0.97%","time":"09:50","volumn":"24.89\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"-0.65%","time":"09:55","volumn":"20.49\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.800","rise":"-0.49%","time":"10:00","volumn":"23.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"-0.70%","time":"10:05","volumn":"13.65\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.200","rise":"-0.38%","time":"10:10","volumn":"10.97\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"-0.65%","time":"10:15","volumn":"13.14\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"-0.54%","time":"10:20","volumn":"13.14\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"-0.54%","time":"10:25","volumn":"11.47\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"-0.65%","time":"10:30","volumn":"10.08\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.800","rise":"-0.49%","time":"10:35","volumn":"11.16\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"-0.54%","time":"10:40","volumn":"12.78\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.400","rise":"-0.60%","time":"10:45","volumn":"9.53\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.800","rise":"-0.49%","time":"10:50","volumn":"12.41\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"-0.65%","time":"10:55","volumn":"11.33\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.600","rise":"-0.54%","time":"11:00","volumn":"4.57\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"-0.76%","time":"11:05","volumn":"12.87\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"-0.76%","time":"11:10","volumn":"5.87\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"-0.70%","time":"11:15","volumn":"4.01\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"11:20","volumn":"7.88\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.400","rise":"-0.87%","time":"11:25","volumn":"9.16\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"-0.76%","time":"11:30","volumn":"13.20\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"11:35","volumn":"18.06\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"11:40","volumn":"6.62\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"11:45","volumn":"5.76\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"-0.70%","time":"11:50","volumn":"5.96\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"-0.70%","time":"11:55","volumn":"3.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.000","rise":"-0.70%","time":"12:00","volumn":"8.72\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.400","rise":"-0.60%","time":"13:05","volumn":"17.36\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.800","rise":"-0.76%","time":"13:10","volumn":"11.92\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"13:15","volumn":"16.66\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.200","rise":"-0.92%","time":"13:20","volumn":"16.02\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.200","rise":"-0.92%","time":"13:25","volumn":"20.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.400","rise":"-0.87%","time":"13:30","volumn":"8.64\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"13:35","volumn":"7.54\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"13:40","volumn":"9.66\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"13:45","volumn":"12.82\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"366.600","rise":"-0.81%","time":"13:50","volumn":"12.12\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.400","rise":"-0.60%","time":"13:55","volumn":"9.40\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"367.200","rise":"-0.65%","time":"14:00","volumn":"8.57\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.200","rise":"-0.38%","time":"14:05","volumn":"17.19\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.600","rise":"-0.27%","time":"14:10","volumn":"16.33\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.600","rise":"-0.27%","time":"14:15","volumn":"9.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.400","rise":"-0.05%","time":"14:20","volumn":"16.97\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.000","rise":"-0.16%","time":"14:25","volumn":"10.94\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.600","rise":"0.00%","time":"14:30","volumn":"7.29\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.200","rise":"-0.11%","time":"14:35","volumn":"11.06\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.200","rise":"-0.11%","time":"14:40","volumn":"9.23\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.200","rise":"-0.11%","time":"14:45","volumn":"10.69\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.400","rise":"-0.32%","time":"14:50","volumn":"10.06\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.400","rise":"-0.32%","time":"14:55","volumn":"10.43\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"368.400","rise":"-0.32%","time":"15:00","volumn":"9.42\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.000","rise":"-0.16%","time":"15:05","volumn":"6.78\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.800","rise":"0.05%","time":"15:10","volumn":"23.24\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.600","rise":"0.00%","time":"15:15","volumn":"9.42\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.600","rise":"0.00%","time":"15:20","volumn":"31.21\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.400","rise":"-0.05%","time":"15:25","volumn":"10.56\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"369.800","rise":"0.05%","time":"15:30","volumn":"3.26\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.000","rise":"0.11%","time":"15:35","volumn":"12.26\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"0.16%","time":"15:40","volumn":"7.99\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.400","rise":"0.22%","time":"15:45","volumn":"14.09\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"0.16%","time":"15:50","volumn":"21.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"0.16%","time":"15:55","volumn":"21.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"0.16%","time":"16:00","volumn":"122.67\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"1.19%","time":"09:35","volumn":"170.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.400","rise":"1.30%","time":"09:40","volumn":"60.11\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"1.14%","time":"09:45","volumn":"66.77\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"1.14%","time":"09:50","volumn":"25.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"1.08%","time":"09:55","volumn":"25.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"1.14%","time":"10:00","volumn":"24.24\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"0.92%","time":"10:05","volumn":"30.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.81%","time":"10:10","volumn":"17.20\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"1.08%","time":"10:15","volumn":"16.91\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.200","rise":"1.24%","time":"10:20","volumn":"19.13\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"1.52%","time":"10:25","volumn":"41.51\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"376.400","rise":"1.84%","time":"10:30","volumn":"47.94\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"376.600","rise":"1.89%","time":"10:35","volumn":"34.60\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.400","rise":"1.57%","time":"10:40","volumn":"26.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"1.52%","time":"10:45","volumn":"24.73\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"1.52%","time":"10:50","volumn":"14.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.200","rise":"1.24%","time":"10:55","volumn":"25.48\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"1.14%","time":"11:00","volumn":"17.80\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.600","rise":"1.35%","time":"11:05","volumn":"17.63\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"1.19%","time":"11:10","volumn":"10.58\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.800","rise":"1.41%","time":"11:15","volumn":"14.72\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"1.52%","time":"11:20","volumn":"14.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"1.52%","time":"11:25","volumn":"10.78\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.400","rise":"1.57%","time":"11:30","volumn":"12.85\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"375.200","rise":"1.52%","time":"11:35","volumn":"5.61\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.800","rise":"1.41%","time":"11:40","volumn":"9.27\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.400","rise":"1.30%","time":"11:45","volumn":"13.26\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.800","rise":"1.41%","time":"11:50","volumn":"8.90\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.600","rise":"1.35%","time":"11:55","volumn":"4.25\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.600","rise":"1.35%","time":"12:00","volumn":"7.38\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"1.19%","time":"13:05","volumn":"45.55\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"0.97%","time":"13:10","volumn":"19.50\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"1.03%","time":"13:15","volumn":"7.61\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"1.19%","time":"13:20","volumn":"6.57\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"1.03%","time":"13:25","volumn":"14.45\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"0.92%","time":"13:30","volumn":"15.51\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"1.08%","time":"13:35","volumn":"15.85\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"1.14%","time":"13:40","volumn":"7.55\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"1.03%","time":"13:45","volumn":"6.39\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"1.08%","time":"13:50","volumn":"6.63\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"1.08%","time":"13:55","volumn":"12.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"1.08%","time":"14:00","volumn":"11.67\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"0.97%","time":"14:05","volumn":"8.95\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"1.03%","time":"14:10","volumn":"5.30\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.600","rise":"1.08%","time":"14:15","volumn":"9.13\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"0.97%","time":"14:20","volumn":"13.42\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"0.97%","time":"14:25","volumn":"12.26\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"1.14%","time":"14:30","volumn":"11.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.400","rise":"1.30%","time":"14:35","volumn":"14.68\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.200","rise":"1.24%","time":"14:40","volumn":"7.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"374.000","rise":"1.19%","time":"14:45","volumn":"12.38\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.800","rise":"1.14%","time":"14:50","volumn":"10.86\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"1.03%","time":"14:55","volumn":"11.07\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"0.97%","time":"15:00","volumn":"6.55\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.400","rise":"1.03%","time":"15:05","volumn":"7.98\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.200","rise":"0.97%","time":"15:10","volumn":"5.13\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"0.92%","time":"15:15","volumn":"14.72\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.400","rise":"0.76%","time":"15:20","volumn":"15.36\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.81%","time":"15:25","volumn":"16.65\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.400","rise":"0.76%","time":"15:30","volumn":"5.96\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.81%","time":"15:35","volumn":"10.76\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.400","rise":"0.76%","time":"15:40","volumn":"18.14\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.81%","time":"15:45","volumn":"10.93\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.81%","time":"15:50","volumn":"20.16\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"373.000","rise":"0.92%","time":"15:55","volumn":"16.57\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.81%","time":"16:00","volumn":"126.12\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.000","rise":"1.46%","time":"09:35","volumn":"90.14\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"09:40","volumn":"50.26\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"09:45","volumn":"11.78\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"09:50","volumn":"29.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"09:55","volumn":"15.64\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.600","rise":"1.62%","time":"10:00","volumn":"29.35\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.400","rise":"1.57%","time":"10:05","volumn":"15.57\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.400","rise":"1.57%","time":"10:10","volumn":"15.33\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.600","rise":"1.62%","time":"10:15","volumn":"26.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"376.400","rise":"1.84%","time":"10:20","volumn":"34.66\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"376.000","rise":"1.73%","time":"10:25","volumn":"33.83\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"376.000","rise":"1.73%","time":"10:30","volumn":"13.01\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.000","rise":"1.46%","time":"10:35","volumn":"18.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.400","rise":"1.57%","time":"10:40","volumn":"8.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.800","rise":"1.68%","time":"10:45","volumn":"10.29\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.200","rise":"1.52%","time":"10:50","volumn":"18.88\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"1.41%","time":"10:55","volumn":"9.45\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"1.19%","time":"11:00","volumn":"14.06\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"11:05","volumn":"14.82\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"11:10","volumn":"7.13\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"1.41%","time":"11:15","volumn":"8.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"1.41%","time":"11:20","volumn":"24.42\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"11:25","volumn":"7.79\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"11:30","volumn":"8.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"11:35","volumn":"8.40\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"1.19%","time":"11:40","volumn":"5.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"1.19%","time":"11:45","volumn":"2.97\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"11:50","volumn":"7.81\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"11:55","volumn":"1.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"12:00","volumn":"2.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"13:05","volumn":"18.16\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"13:10","volumn":"19.35\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.600","rise":"1.08%","time":"13:15","volumn":"6.98\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.000","rise":"1.19%","time":"13:20","volumn":"18.84\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"13:25","volumn":"4.78\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"13:30","volumn":"11.16\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"13:35","volumn":"12.68\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"1.41%","time":"13:40","volumn":"11.81\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"375.000","rise":"1.46%","time":"13:45","volumn":"12.90\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"13:50","volumn":"27.85\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"13:55","volumn":"9.51\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"14:00","volumn":"6.54\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"14:05","volumn":"7.93\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"14:10","volumn":"8.79\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.400","rise":"1.03%","time":"14:15","volumn":"18.77\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.200","rise":"0.97%","time":"14:20","volumn":"6.28\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.200","rise":"0.97%","time":"14:25","volumn":"4.96\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.400","rise":"1.03%","time":"14:30","volumn":"11.64\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"14:35","volumn":"7.23\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"14:40","volumn":"6.47\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"14:45","volumn":"8.31\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"14:50","volumn":"4.17\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"373.800","rise":"1.14%","time":"14:55","volumn":"4.10\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"15:00","volumn":"13.88\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"15:05","volumn":"10.84\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:10","volumn":"10.94\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:15","volumn":"13.77\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:20","volumn":"9.08\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:25","volumn":"14.31\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.600","rise":"1.35%","time":"15:30","volumn":"10.26\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:35","volumn":"8.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:40","volumn":"7.83\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:45","volumn":"15.79\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.400","rise":"1.30%","time":"15:50","volumn":"19.35\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.200","rise":"1.24%","time":"15:55","volumn":"22.86\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"1.41%","time":"16:00","volumn":"148.00\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17422.12","ratio":"0.31%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3337.99","ratio":"-0.54%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6090.16","ratio":"0.31%"}],"marketCapitalization":"35296.08\u4ebf","maxPrice":"377.800","minPrice":"370.400","monthlyTendency":{"cx":{"o":["2024\/08\/16","2024\/09\/13"]},"cy":{"o":["382.000","378.650","375.300","371.950","368.600"]},"cyrate":{"o":["2.52%","1.62%","0.72%","-0.17%","-1.07%"]},"p":[{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"372.600","rise":"0","time":"08\/16","volumn":"1641.43\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"372.600","rise":"0.00%","time":"08\/19","volumn":"1521.02\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"370.400","rise":"-0.59%","time":"08\/20","volumn":"1185.26\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"371.600","rise":"-0.27%","time":"08\/21","volumn":"1164.71\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"377.800","rise":"1.40%","time":"08\/22","volumn":"1678.69\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"375.600","rise":"0.81%","time":"08\/23","volumn":"1305.56\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"382.000","rise":"2.52%","time":"08\/26","volumn":"1625.11\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"381.800","rise":"2.47%","time":"08\/27","volumn":"1367.55\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"374.200","rise":"0.43%","time":"08\/28","volumn":"1460.25\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"377.600","rise":"1.34%","time":"08\/29","volumn":"1289.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"382.000","rise":"2.52%","time":"08\/30","volumn":"3087.33\u4e07"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"377.800","rise":"1.40%","time":"09\/02","volumn":"1387.87\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"378.200","rise":"1.50%","time":"09\/03","volumn":"981.49\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"372.800","rise":"0.05%","time":"09\/04","volumn":"1327.89\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"373.400","rise":"0.21%","time":"09\/05","volumn":"957.63\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"371.200","rise":"-0.38%","time":"09\/09","volumn":"2007.82\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"-1.07%","time":"09\/10","volumn":"1230.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"-0.64%","time":"09\/11","volumn":"1204.36\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"0.00%","time":"09\/12","volumn":"1380.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"0.59%","time":"09\/13","volumn":"1101.38\u4e07"}],"points":"20"},"open":"372.600","priceChangeRatio":"0.80%","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":["377.800","376.100","374.400","372.700","371.000"]},"cyrate":{"o":["0.80%","0.35%","-0.11%","-0.56%","-1.01%"]},"p":[{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.600","rise":"-0.59%","time":"09:30","volumn":"16.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"09:31","volumn":"27.85\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.400","rise":"-0.64%","time":"09:32","volumn":"32.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.600","rise":"-0.85%","time":"09:33","volumn":"41.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.800","rise":"-0.80%","time":"09:34","volumn":"44.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.800","rise":"-0.80%","time":"09:35","volumn":"47.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.200","rise":"-0.96%","time":"09:36","volumn":"52.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.000","rise":"-1.01%","time":"09:37","volumn":"57.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.200","rise":"-0.69%","time":"09:38","volumn":"63.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.600","rise":"-0.85%","time":"09:39","volumn":"69.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.400","rise":"-0.64%","time":"09:40","volumn":"72.67\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.200","rise":"-0.69%","time":"09:41","volumn":"78.74\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.600","rise":"-0.85%","time":"09:42","volumn":"80.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.000","rise":"-1.01%","time":"09:43","volumn":"83.93\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.000","rise":"-1.01%","time":"09:44","volumn":"92.49\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"371.600","rise":"-0.85%","time":"09:45","volumn":"95.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.400","rise":"-0.64%","time":"09:46","volumn":"99.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.400","rise":"-0.64%","time":"09:47","volumn":"103.78\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"09:48","volumn":"106.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"09:49","volumn":"112.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"09:50","volumn":"117.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.400","rise":"-0.11%","time":"09:51","volumn":"121.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"09:52","volumn":"123.15\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"09:53","volumn":"124.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.800","rise":"0.00%","time":"09:54","volumn":"126.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"09:55","volumn":"130.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"09:56","volumn":"132.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"09:57","volumn":"135.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.200","rise":"-0.16%","time":"09:58","volumn":"136.93\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.200","rise":"-0.16%","time":"09:59","volumn":"138.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"10:00","volumn":"138.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:01","volumn":"144.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"10:02","volumn":"146.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.200","rise":"-0.16%","time":"10:03","volumn":"148.41\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.600","rise":"-0.05%","time":"10:04","volumn":"150.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"10:05","volumn":"150.78\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:06","volumn":"153.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.400","rise":"-0.11%","time":"10:07","volumn":"157.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.400","rise":"-0.11%","time":"10:08","volumn":"157.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.400","rise":"-0.11%","time":"10:09","volumn":"158.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.200","rise":"-0.16%","time":"10:10","volumn":"158.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"10:11","volumn":"161.58\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"10:12","volumn":"161.90\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"10:13","volumn":"167.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:14","volumn":"169.42\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"10:15","volumn":"172.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:16","volumn":"172.37\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:17","volumn":"172.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:18","volumn":"173.78\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:19","volumn":"180.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"10:20","volumn":"183.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:21","volumn":"183.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:22","volumn":"184.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:23","volumn":"184.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.000","rise":"-0.21%","time":"10:24","volumn":"187.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:25","volumn":"187.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:26","volumn":"188.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:27","volumn":"189.26\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:28","volumn":"189.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:29","volumn":"190.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:30","volumn":"192.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:31","volumn":"192.52\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"10:32","volumn":"193.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:33","volumn":"193.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:34","volumn":"197.37\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.400","rise":"-0.37%","time":"10:35","volumn":"198.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:36","volumn":"198.98\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:37","volumn":"200.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"10:38","volumn":"201.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"-0.53%","time":"10:39","volumn":"201.96\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"-0.53%","time":"10:40","volumn":"202.66\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.400","rise":"-0.64%","time":"10:41","volumn":"203.67\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"-0.53%","time":"10:42","volumn":"206.75\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"-0.53%","time":"10:43","volumn":"206.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.600","rise":"-0.59%","time":"10:44","volumn":"207.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"-0.53%","time":"10:45","volumn":"207.95\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.800","rise":"-0.53%","time":"10:46","volumn":"208.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"372.600","rise":"-0.59%","time":"10:47","volumn":"209.07\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"10:48","volumn":"210.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:49","volumn":"212.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"10:50","volumn":"212.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:51","volumn":"212.83\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:52","volumn":"213.63\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"10:53","volumn":"214.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"10:54","volumn":"215.07\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:55","volumn":"215.80\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.000","rise":"-0.48%","time":"10:56","volumn":"216.15\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:57","volumn":"216.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:58","volumn":"217.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.200","rise":"-0.43%","time":"10:59","volumn":"217.74\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"11:00","volumn":"224.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"11:01","volumn":"225.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"11:02","volumn":"225.22\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"11:03","volumn":"225.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"11:04","volumn":"226.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"11:05","volumn":"226.91\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.800","rise":"-0.27%","time":"11:06","volumn":"227.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"11:07","volumn":"227.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"373.600","rise":"-0.32%","time":"11:08","volumn":"228.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.400","rise":"-0.11%","time":"11:09","volumn":"240.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.400","rise":"-0.11%","time":"11:10","volumn":"241.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.600","rise":"-0.05%","time":"11:11","volumn":"243.41\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"374.600","rise":"-0.05%","time":"11:12","volumn":"245.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.000","rise":"0.05%","time":"11:13","volumn":"246.91\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:14","volumn":"256.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:15","volumn":"258.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:16","volumn":"259.74\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.000","rise":"0.32%","time":"11:17","volumn":"262.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.000","rise":"0.32%","time":"11:18","volumn":"263.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.200","rise":"0.37%","time":"11:19","volumn":"266.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:20","volumn":"268.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:21","volumn":"270.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:22","volumn":"272.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:23","volumn":"273.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:24","volumn":"274.15\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:25","volumn":"275.86\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:26","volumn":"276.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:27","volumn":"278.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:28","volumn":"279.58\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:29","volumn":"281.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:30","volumn":"282.91\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:31","volumn":"283.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:32","volumn":"285.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:33","volumn":"287.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:34","volumn":"288.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:35","volumn":"289.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:36","volumn":"292.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"11:37","volumn":"292.61\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:38","volumn":"293.42\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:39","volumn":"294.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:40","volumn":"294.55\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:41","volumn":"295.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:42","volumn":"295.61\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.000","rise":"0.05%","time":"11:43","volumn":"296.01\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:44","volumn":"296.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:45","volumn":"296.59\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.000","rise":"0.05%","time":"11:46","volumn":"296.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:47","volumn":"300.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:48","volumn":"300.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:49","volumn":"306.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.600","rise":"0.21%","time":"11:50","volumn":"307.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:51","volumn":"308.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:52","volumn":"308.21\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:53","volumn":"308.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:54","volumn":"308.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:55","volumn":"308.79\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:56","volumn":"309.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.400","rise":"0.16%","time":"11:57","volumn":"310.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:58","volumn":"312.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"11:59","volumn":"313.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"12:00","volumn":"313.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.200","rise":"0.11%","time":"13:01","volumn":"315.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"375.800","rise":"0.27%","time":"13:02","volumn":"319.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.000","rise":"0.32%","time":"13:03","volumn":"320.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:04","volumn":"335.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:05","volumn":"336.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:06","volumn":"337.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:07","volumn":"338.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:08","volumn":"339.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:09","volumn":"340.26\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:10","volumn":"344.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:11","volumn":"347.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:12","volumn":"348.06\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:13","volumn":"350.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:14","volumn":"350.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:15","volumn":"351.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.200","rise":"0.37%","time":"13:16","volumn":"354.90\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.400","rise":"0.43%","time":"13:17","volumn":"355.63\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.200","rise":"0.37%","time":"13:18","volumn":"357.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.400","rise":"0.43%","time":"13:19","volumn":"362.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:20","volumn":"363.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:21","volumn":"368.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:22","volumn":"373.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:23","volumn":"377.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:24","volumn":"380.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:25","volumn":"382.98\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:26","volumn":"385.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:27","volumn":"386.52\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:28","volumn":"390.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:29","volumn":"390.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:30","volumn":"393.07\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:31","volumn":"394.85\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"13:32","volumn":"397.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:33","volumn":"398.72\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:34","volumn":"399.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:35","volumn":"400.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:36","volumn":"402.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:37","volumn":"403.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:38","volumn":"408.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:39","volumn":"409.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"13:40","volumn":"410.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"13:41","volumn":"411.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"13:42","volumn":"411.82\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:43","volumn":"413.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:44","volumn":"413.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:45","volumn":"414.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:46","volumn":"414.90\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"13:47","volumn":"415.80\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:48","volumn":"416.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"13:49","volumn":"420.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"13:50","volumn":"423.17\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:51","volumn":"424.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:52","volumn":"425.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:53","volumn":"426.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"13:54","volumn":"428.07\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:55","volumn":"430.96\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:56","volumn":"431.97\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:57","volumn":"433.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:58","volumn":"434.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"13:59","volumn":"436.07\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"14:00","volumn":"437.83\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:01","volumn":"440.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:02","volumn":"441.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"14:03","volumn":"443.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"14:04","volumn":"445.78\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"14:05","volumn":"446.67\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"14:06","volumn":"452.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"14:07","volumn":"453.98\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"14:08","volumn":"456.11\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:09","volumn":"456.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:10","volumn":"458.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:11","volumn":"459.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:12","volumn":"460.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:13","volumn":"461.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:14","volumn":"462.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:15","volumn":"463.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"14:16","volumn":"465.96\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"14:17","volumn":"466.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:18","volumn":"469.23\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:19","volumn":"470.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:20","volumn":"470.85\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:21","volumn":"471.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:22","volumn":"472.41\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:23","volumn":"474.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:24","volumn":"478.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:25","volumn":"481.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:26","volumn":"482.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:27","volumn":"484.25\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:28","volumn":"485.75\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:29","volumn":"489.28\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"14:30","volumn":"489.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:31","volumn":"490.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:32","volumn":"492.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:33","volumn":"493.95\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:34","volumn":"494.66\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:35","volumn":"495.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:36","volumn":"497.49\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:37","volumn":"498.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:38","volumn":"499.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:39","volumn":"500.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:40","volumn":"501.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:41","volumn":"502.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:42","volumn":"503.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:43","volumn":"504.28\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:44","volumn":"506.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:45","volumn":"507.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:46","volumn":"508.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:47","volumn":"511.25\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:48","volumn":"513.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"14:49","volumn":"513.54\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"14:50","volumn":"518.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"14:51","volumn":"521.25\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:52","volumn":"523.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:53","volumn":"523.55\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:54","volumn":"524.21\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:55","volumn":"524.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:56","volumn":"525.55\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"14:57","volumn":"526.23\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:58","volumn":"526.88\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"14:59","volumn":"528.05\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:00","volumn":"529.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:01","volumn":"530.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:02","volumn":"531.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:03","volumn":"531.99\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:04","volumn":"532.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:05","volumn":"533.58\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"15:06","volumn":"538.41\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"15:07","volumn":"545.64\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"15:08","volumn":"547.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"15:09","volumn":"548.63\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"15:10","volumn":"549.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:11","volumn":"552.53\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:12","volumn":"552.65\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:13","volumn":"556.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:14","volumn":"556.26\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:15","volumn":"558.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:16","volumn":"562.00\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:17","volumn":"562.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:18","volumn":"564.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:19","volumn":"565.28\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:20","volumn":"565.86\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:21","volumn":"566.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:22","volumn":"572.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:23","volumn":"573.19\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:24","volumn":"574.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:25","volumn":"575.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"15:26","volumn":"578.25\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"15:27","volumn":"581.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"15:28","volumn":"582.28\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"15:29","volumn":"582.91\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"15:30","volumn":"587.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"15:31","volumn":"589.24\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.600","rise":"0.48%","time":"15:32","volumn":"591.58\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:33","volumn":"603.98\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:34","volumn":"606.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:35","volumn":"607.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:36","volumn":"608.12\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.600","rise":"0.75%","time":"15:37","volumn":"611.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:38","volumn":"615.96\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:39","volumn":"616.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:40","volumn":"618.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:41","volumn":"620.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:42","volumn":"621.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:43","volumn":"623.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:44","volumn":"624.13\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"15:45","volumn":"628.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:46","volumn":"628.41\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:47","volumn":"630.89\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:48","volumn":"634.22\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:49","volumn":"635.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:50","volumn":"637.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.200","rise":"0.64%","time":"15:51","volumn":"641.92\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.400","rise":"0.69%","time":"15:52","volumn":"653.97\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"15:53","volumn":"656.01\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"15:54","volumn":"658.75\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"15:55","volumn":"660.18\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"376.800","rise":"0.53%","time":"15:56","volumn":"661.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"15:57","volumn":"663.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"15:58","volumn":"677.14\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.000","rise":"0.59%","time":"15:59","volumn":"677.80\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"377.800","rise":"0.80%","time":"16:00","volumn":"768.92\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":"768.92\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/13"]},"cy":{"o":["397.000","362.450","327.900","293.350","258.800"]},"cyrate":{"o":["31.89%","20.42%","8.94%","-2.54%","-14.02%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"301.000","rise":"0","time":"09\/25","volumn":"1830.70\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"296.600","rise":"-1.46%","time":"09\/26","volumn":"1592.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-0.80%","time":"09\/27","volumn":"1420.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"294.000","rise":"-2.33%","time":"09\/28","volumn":"1560.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"302.800","rise":"0.60%","time":"09\/29","volumn":"1125.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"297.200","rise":"-1.26%","time":"10\/03","volumn":"1512.27\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"294.200","rise":"-2.26%","time":"10\/04","volumn":"1094.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"296.400","rise":"-1.53%","time":"10\/05","volumn":"1080.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"301.800","rise":"0.27%","time":"10\/06","volumn":"1107.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"303.600","rise":"0.86%","time":"10\/09","volumn":"1139.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"304.800","rise":"1.26%","time":"10\/10","volumn":"1644.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.600","rise":"2.19%","time":"10\/11","volumn":"1642.45\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"313.200","rise":"4.05%","time":"10\/12","volumn":"1345.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"303.400","rise":"0.80%","time":"10\/13","volumn":"1336.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"297.800","rise":"-1.06%","time":"10\/16","volumn":"1245.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"298.800","rise":"-0.73%","time":"10\/17","volumn":"920.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"296.600","rise":"-1.46%","time":"10\/18","volumn":"1200.10\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"287.800","rise":"-4.39%","time":"10\/19","volumn":"1721.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"285.600","rise":"-5.12%","time":"10\/20","volumn":"1921.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"279.600","rise":"-7.11%","time":"10\/24","volumn":"2162.00\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"284.400","rise":"-5.51%","time":"10\/25","volumn":"1750.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"284.200","rise":"-5.58%","time":"10\/26","volumn":"1144.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"289.400","rise":"-3.85%","time":"10\/27","volumn":"1645.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"292.000","rise":"-2.99%","time":"10\/30","volumn":"1435.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"285.800","rise":"-5.05%","time":"10\/31","volumn":"1372.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"283.600","rise":"-5.78%","time":"11\/01","volumn":"1100.60\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"285.200","rise":"-5.25%","time":"11\/02","volumn":"1047.74\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"299.200","rise":"-0.60%","time":"11\/03","volumn":"2157.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"309.200","rise":"2.72%","time":"11\/06","volumn":"2686.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"305.200","rise":"1.40%","time":"11\/07","volumn":"1339.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"305.000","rise":"1.33%","time":"11\/08","volumn":"1287.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"303.400","rise":"0.80%","time":"11\/09","volumn":"1027.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"299.400","rise":"-0.53%","time":"11\/10","volumn":"987.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"306.400","rise":"1.79%","time":"11\/13","volumn":"1358.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"304.400","rise":"1.13%","time":"11\/14","volumn":"1247.74\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"319.200","rise":"6.05%","time":"11\/15","volumn":"3245.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"321.400","rise":"6.78%","time":"11\/16","volumn":"3529.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"311.800","rise":"3.59%","time":"11\/17","volumn":"2197.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"323.200","rise":"7.38%","time":"11\/20","volumn":"2778.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"321.400","rise":"6.78%","time":"11\/21","volumn":"2418.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"321.000","rise":"6.64%","time":"11\/22","volumn":"1416.98\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"325.800","rise":"8.24%","time":"11\/23","volumn":"1453.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"317.800","rise":"5.58%","time":"11\/24","volumn":"1523.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"319.400","rise":"6.11%","time":"11\/27","volumn":"1223.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"316.200","rise":"5.05%","time":"11\/28","volumn":"1515.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"313.600","rise":"4.19%","time":"11\/29","volumn":"1685.67\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"323.600","rise":"7.51%","time":"11\/30","volumn":"3030.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"315.600","rise":"4.85%","time":"12\/01","volumn":"1514.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"313.400","rise":"4.12%","time":"12\/04","volumn":"1490.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"305.400","rise":"1.46%","time":"12\/05","volumn":"2373.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"308.200","rise":"2.39%","time":"12\/06","volumn":"1589.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"304.400","rise":"1.13%","time":"12\/07","volumn":"1370.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"302.200","rise":"0.40%","time":"12\/08","volumn":"1660.06\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"303.800","rise":"0.93%","time":"12\/11","volumn":"1840.22\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"308.000","rise":"2.33%","time":"12\/12","volumn":"1299.59\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"303.600","rise":"0.86%","time":"12\/13","volumn":"1414.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"303.000","rise":"0.66%","time":"12\/14","volumn":"1719.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"311.000","rise":"3.32%","time":"12\/15","volumn":"3091.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"308.200","rise":"2.39%","time":"12\/18","volumn":"1209.50\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"308.400","rise":"2.46%","time":"12\/19","volumn":"1253.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"310.800","rise":"3.26%","time":"12\/20","volumn":"1418.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"309.200","rise":"2.72%","time":"12\/21","volumn":"1016.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"270.600","rise":"-10.10%","time":"12\/22","volumn":"1.47\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"281.600","rise":"-6.45%","time":"12\/27","volumn":"6447.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"289.600","rise":"-3.79%","time":"12\/28","volumn":"3784.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"290.200","rise":"-3.59%","time":"12\/29","volumn":"1962.47\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.200","rise":"-2.59%","time":"01\/02","volumn":"2335.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"297.200","rise":"-1.26%","time":"01\/03","volumn":"2039.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"295.400","rise":"-1.86%","time":"01\/04","volumn":"2021.74\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"288.800","rise":"-4.05%","time":"01\/05","volumn":"2374.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"284.600","rise":"-5.45%","time":"01\/08","volumn":"1671.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"280.200","rise":"-6.91%","time":"01\/09","volumn":"1692.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"276.800","rise":"-8.04%","time":"01\/10","volumn":"1914.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"284.000","rise":"-5.65%","time":"01\/11","volumn":"2060.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"285.000","rise":"-5.32%","time":"01\/12","volumn":"1577.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"286.000","rise":"-4.98%","time":"01\/15","volumn":"1633.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"279.000","rise":"-7.31%","time":"01\/16","volumn":"2223.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"271.200","rise":"-9.90%","time":"01\/17","volumn":"3611.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"274.200","rise":"-8.90%","time":"01\/18","volumn":"2460.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"267.800","rise":"-11.03%","time":"01\/19","volumn":"2689.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"258.800","rise":"-14.02%","time":"01\/22","volumn":"3365.48\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"268.600","rise":"-10.76%","time":"01\/23","volumn":"3561.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"278.400","rise":"-7.51%","time":"01\/24","volumn":"3386.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"287.400","rise":"-4.52%","time":"01\/25","volumn":"3416.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"279.400","rise":"-7.18%","time":"01\/26","volumn":"2481.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"278.600","rise":"-7.44%","time":"01\/29","volumn":"2015.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"270.400","rise":"-10.17%","time":"01\/30","volumn":"2150.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"267.200","rise":"-11.23%","time":"01\/31","volumn":"2005.30\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"268.200","rise":"-10.90%","time":"02\/01","volumn":"1732.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"276.000","rise":"-8.31%","time":"02\/02","volumn":"3105.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"276.200","rise":"-8.24%","time":"02\/05","volumn":"2045.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"287.400","rise":"-4.52%","time":"02\/06","volumn":"2885.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"288.800","rise":"-4.05%","time":"02\/07","volumn":"2634.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"283.800","rise":"-5.71%","time":"02\/08","volumn":"1791.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"283.200","rise":"-5.91%","time":"02\/09","volumn":"614.33\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.600","rise":"-4.78%","time":"02\/14","volumn":"1156.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"282.000","rise":"-6.31%","time":"02\/15","volumn":"1256.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.400","rise":"-4.19%","time":"02\/16","volumn":"1721.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"281.400","rise":"-6.51%","time":"02\/19","volumn":"1541.53\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"280.800","rise":"-6.71%","time":"02\/20","volumn":"1577.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"285.400","rise":"-5.18%","time":"02\/21","volumn":"2394.72\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"288.000","rise":"-4.32%","time":"02\/22","volumn":"1244.13\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"287.400","rise":"-4.52%","time":"02\/23","volumn":"1322.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"283.800","rise":"-5.71%","time":"02\/26","volumn":"1241.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"281.200","rise":"-6.58%","time":"02\/27","volumn":"2361.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"273.600","rise":"-9.10%","time":"02\/28","volumn":"2590.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"273.800","rise":"-9.04%","time":"02\/29","volumn":"2972.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"274.000","rise":"-8.97%","time":"03\/01","volumn":"2795.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"272.800","rise":"-9.37%","time":"03\/04","volumn":"1383.21\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"264.800","rise":"-12.03%","time":"03\/05","volumn":"2605.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"271.200","rise":"-9.90%","time":"03\/06","volumn":"2328.93\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"267.600","rise":"-11.10%","time":"03\/07","volumn":"1715.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"266.600","rise":"-11.43%","time":"03\/08","volumn":"1241.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"275.200","rise":"-8.57%","time":"03\/11","volumn":"1786.69\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"287.400","rise":"-4.52%","time":"03\/12","volumn":"3653.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"287.200","rise":"-4.58%","time":"03\/13","volumn":"2007.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"285.800","rise":"-5.05%","time":"03\/14","volumn":"1422.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"280.400","rise":"-6.84%","time":"03\/15","volumn":"2918.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"286.400","rise":"-4.85%","time":"03\/18","volumn":"1963.33\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.600","rise":"-6.45%","time":"03\/19","volumn":"1563.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"285.400","rise":"-5.18%","time":"03\/20","volumn":"1562.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"287.800","rise":"-4.39%","time":"03\/21","volumn":"3686.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"285.400","rise":"-5.18%","time":"03\/22","volumn":"2643.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"285.200","rise":"-5.25%","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"296.000","rise":"-1.66%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-0.80%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"300.400","rise":"-0.20%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"305.800","rise":"1.59%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"305.000","rise":"1.33%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"306.600","rise":"1.86%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"302.000","rise":"0.33%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"301.600","rise":"0.20%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"310.800","rise":"3.26%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"311.600","rise":"3.52%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"306.200","rise":"1.73%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"301.000","rise":"0.00%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"298.400","rise":"-0.86%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"297.400","rise":"-1.20%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.000","rise":"0.00%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"-0.20%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"5.32%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"9.30%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"13.22%","time":"04\/24","volumn":"4147.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.000","rise":"11.63%","time":"04\/25","volumn":"2772.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"14.62%","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"14.35%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"14.22%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"18.60%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"19.93%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"21.86%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"20.40%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"18.94%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"21.73%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"22.13%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"24.52%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"25.71%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"30.76%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"31.23%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"31.23%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"27.44%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"27.71%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"26.84%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"25.25%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"25.38%","time":"05\/27","volumn":"3213.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"26.31%","time":"05\/28","volumn":"1661.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"23.26%","time":"05\/29","volumn":"2737.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"22.26%","time":"05\/30","volumn":"2200.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"359.800","rise":"19.53%","time":"05\/31","volumn":"4003.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"24.58%","time":"06\/03","volumn":"2812.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"25.38%","time":"06\/04","volumn":"1804.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"380.800","rise":"26.51%","time":"06\/05","volumn":"2020.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"381.600","rise":"26.78%","time":"06\/06","volumn":"1888.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"374.800","rise":"24.52%","time":"06\/07","volumn":"2524.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"373.800","rise":"24.19%","time":"06\/11","volumn":"2649.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"370.800","rise":"23.19%","time":"06\/12","volumn":"1496.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"379.800","rise":"26.18%","time":"06\/13","volumn":"1533.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"379.800","rise":"26.18%","time":"06\/14","volumn":"2085.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"381.200","rise":"26.64%","time":"06\/17","volumn":"1528.12\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"377.000","rise":"25.25%","time":"06\/18","volumn":"1427.89\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"389.000","rise":"29.24%","time":"06\/19","volumn":"2231.35\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"387.600","rise":"28.77%","time":"06\/20","volumn":"1404.90\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"381.400","rise":"26.71%","time":"06\/21","volumn":"2585.50\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"380.400","rise":"26.38%","time":"06\/24","volumn":"1291.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"382.000","rise":"26.91%","time":"06\/25","volumn":"1278.95\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"382.000","rise":"26.91%","time":"06\/26","volumn":"1188.69\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"374.400","rise":"24.39%","time":"06\/27","volumn":"1751.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"372.400","rise":"23.72%","time":"06\/28","volumn":"1556.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"369.200","rise":"22.66%","time":"07\/02","volumn":"2726.66\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"379.400","rise":"26.05%","time":"07\/03","volumn":"2225.70\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"382.400","rise":"27.04%","time":"07\/04","volumn":"1543.71\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"379.800","rise":"26.18%","time":"07\/05","volumn":"1052.21\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"378.600","rise":"25.78%","time":"07\/08","volumn":"1162.32\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"381.000","rise":"26.58%","time":"07\/09","volumn":"1302.44\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"377.600","rise":"25.45%","time":"07\/10","volumn":"1558.66\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"384.800","rise":"27.84%","time":"07\/11","volumn":"1659.01\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"397.000","rise":"31.89%","time":"07\/12","volumn":"2752.14\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"390.200","rise":"29.63%","time":"07\/15","volumn":"1368.02\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"378.000","rise":"25.58%","time":"07\/16","volumn":"1906.11\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"371.800","rise":"23.52%","time":"07\/17","volumn":"2585.78\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"369.200","rise":"22.66%","time":"07\/18","volumn":"1894.47\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"364.000","rise":"20.93%","time":"07\/19","volumn":"2308.85\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"373.200","rise":"23.99%","time":"07\/22","volumn":"1696.09\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"366.200","rise":"21.66%","time":"07\/23","volumn":"1210.45\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"363.200","rise":"20.66%","time":"07\/24","volumn":"1180.02\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"351.200","rise":"16.68%","time":"07\/25","volumn":"2578.73\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"354.400","rise":"17.74%","time":"07\/26","volumn":"1326.73\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"358.200","rise":"19.00%","time":"07\/29","volumn":"1287.22\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"353.600","rise":"17.48%","time":"07\/30","volumn":"974.96\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"362.200","rise":"20.33%","time":"07\/31","volumn":"2030.43\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"365.600","rise":"21.46%","time":"08\/01","volumn":"1241.23\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"358.200","rise":"19.00%","time":"08\/02","volumn":"1770.76\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"356.600","rise":"18.47%","time":"08\/05","volumn":"2296.35\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"354.400","rise":"17.74%","time":"08\/06","volumn":"1767.44\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"363.400","rise":"20.73%","time":"08\/07","volumn":"1584.03\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"368.200","rise":"22.33%","time":"08\/08","volumn":"1881.15\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"370.000","rise":"22.92%","time":"08\/09","volumn":"1635.39\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"375.000","rise":"24.58%","time":"08\/12","volumn":"1021.53\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"378.600","rise":"25.78%","time":"08\/13","volumn":"1359.04\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"373.800","rise":"24.19%","time":"08\/14","volumn":"1869.27\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"368.400","rise":"22.39%","time":"08\/15","volumn":"2144.39\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"372.600","rise":"23.79%","time":"08\/16","volumn":"1641.43\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"372.600","rise":"23.79%","time":"08\/19","volumn":"1521.02\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"370.400","rise":"23.06%","time":"08\/20","volumn":"1185.26\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"371.600","rise":"23.46%","time":"08\/21","volumn":"1164.71\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"377.800","rise":"25.51%","time":"08\/22","volumn":"1678.69\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"375.600","rise":"24.78%","time":"08\/23","volumn":"1305.56\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"382.000","rise":"26.91%","time":"08\/26","volumn":"1625.11\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"381.800","rise":"26.84%","time":"08\/27","volumn":"1367.55\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"374.200","rise":"24.32%","time":"08\/28","volumn":"1460.25\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"377.600","rise":"25.45%","time":"08\/29","volumn":"1289.04\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"382.000","rise":"26.91%","time":"08\/30","volumn":"3087.33\u4e07"},{"date":"2024\/09\/02 \u661f\u671f\u4e00","price":"377.800","rise":"25.51%","time":"09\/02","volumn":"1387.87\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"378.200","rise":"25.65%","time":"09\/03","volumn":"981.49\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"372.800","rise":"23.85%","time":"09\/04","volumn":"1327.89\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"373.400","rise":"24.05%","time":"09\/05","volumn":"957.63\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"371.200","rise":"23.32%","time":"09\/09","volumn":"2007.82\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"368.600","rise":"22.46%","time":"09\/10","volumn":"1230.34\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"370.200","rise":"22.99%","time":"09\/11","volumn":"1204.36\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"372.600","rise":"23.79%","time":"09\/12","volumn":"1380.04\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"374.800","rise":"24.52%","time":"09\/13","volumn":"1101.38\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈