今开
57.000
最高
57.300
成交量
1454.26万
昨收
56.850
最低
55.600
成交额
8.23亿
- 分时
- 5日
- 1月
- 1年
- 0.70%
- -0.00%
- -0.70%
- -1.41%
- -2.11%
- 57.250
- 56.850
- 56.450
- 56.050
- 55.650
- 9:30
- 12:00/13:00
- 16:00
{"amount":"8.23\u4ebf","changeAmount":"-0.300","close":"56.850","currentPrice":"56.550","currenttime":"2024-05-28 16:00:00","e":{"@attributes":{"datetime":"2024-05-28 16:00:00","e1":"56.550","e2":"-0.300","e3":"(-0.53%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/27"]},"cy":{"o":["60.550","59.188","57.825","56.462","55.100"]},"cyrate":{"o":["2.80%","0.49%","-1.83%","-4.14%","-6.45%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.900","rise":"0","time":"09:35","volumn":"128.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.250","rise":"0.59%","time":"09:40","volumn":"81.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.950","rise":"0.08%","time":"09:45","volumn":"50.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.150","rise":"0.42%","time":"09:50","volumn":"61.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.850","rise":"-0.08%","time":"09:55","volumn":"78.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-0.76%","time":"10:00","volumn":"109.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-0.76%","time":"10:05","volumn":"43.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.44%","time":"10:10","volumn":"73.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-1.78%","time":"10:15","volumn":"82.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-1.87%","time":"10:20","volumn":"40.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.53%","time":"10:25","volumn":"32.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-1.95%","time":"10:30","volumn":"45.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-1.87%","time":"10:35","volumn":"40.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-1.95%","time":"10:40","volumn":"45.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-1.78%","time":"10:45","volumn":"28.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-2.12%","time":"10:50","volumn":"41.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-1.95%","time":"10:55","volumn":"35.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-1.70%","time":"11:00","volumn":"24.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.36%","time":"11:05","volumn":"27.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.36%","time":"11:10","volumn":"18.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-1.70%","time":"11:15","volumn":"16.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.36%","time":"11:20","volumn":"24.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.19%","time":"11:25","volumn":"7.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.350","rise":"-0.93%","time":"11:30","volumn":"23.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.10%","time":"11:35","volumn":"23.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.10%","time":"11:40","volumn":"17.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.36%","time":"11:45","volumn":"26.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.36%","time":"11:50","volumn":"20.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.53%","time":"11:55","volumn":"28.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.44%","time":"12:00","volumn":"7.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.53%","time":"13:05","volumn":"58.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.36%","time":"13:10","volumn":"59.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-1.70%","time":"13:15","volumn":"63.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-2.12%","time":"13:20","volumn":"60.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-2.04%","time":"13:25","volumn":"42.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-1.70%","time":"13:30","volumn":"33.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-2.21%","time":"13:35","volumn":"62.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.550","rise":"-2.29%","time":"13:40","volumn":"55.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.550","rise":"-2.29%","time":"13:45","volumn":"44.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-2.21%","time":"13:50","volumn":"16.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.500","rise":"-2.38%","time":"13:55","volumn":"51.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.350","rise":"-2.63%","time":"14:00","volumn":"35.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-3.06%","time":"14:05","volumn":"68.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-3.06%","time":"14:10","volumn":"40.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-3.23%","time":"14:15","volumn":"50.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-3.65%","time":"14:20","volumn":"159.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.800","rise":"-3.57%","time":"14:25","volumn":"70.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-3.65%","time":"14:30","volumn":"62.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.700","rise":"-3.74%","time":"14:35","volumn":"148.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.99%","time":"14:40","volumn":"87.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.650","rise":"-3.82%","time":"14:45","volumn":"62.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.650","rise":"-3.82%","time":"14:50","volumn":"59.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.99%","time":"14:55","volumn":"38.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.600","rise":"-3.90%","time":"15:00","volumn":"53.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-3.40%","time":"15:05","volumn":"58.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.950","rise":"-3.31%","time":"15:10","volumn":"29.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-3.65%","time":"15:15","volumn":"50.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-3.23%","time":"15:20","volumn":"36.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-3.14%","time":"15:25","volumn":"22.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.150","rise":"-2.97%","time":"15:30","volumn":"54.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-3.14%","time":"15:35","volumn":"37.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-3.06%","time":"15:40","volumn":"31.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-3.14%","time":"15:45","volumn":"38.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-3.23%","time":"15:50","volumn":"55.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.950","rise":"-3.31%","time":"15:55","volumn":"45.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-3.40%","time":"16:00","volumn":"239.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.150","rise":"-2.97%","time":"09:35","volumn":"134.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.700","rise":"-3.74%","time":"09:40","volumn":"63.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.750","rise":"-3.65%","time":"09:45","volumn":"68.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.400","rise":"-2.55%","time":"09:50","volumn":"36.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-1.44%","time":"09:55","volumn":"155.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-1.78%","time":"10:00","volumn":"75.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"-1.19%","time":"10:05","volumn":"83.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-1.44%","time":"10:10","volumn":"48.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"-1.02%","time":"10:15","volumn":"44.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-1.44%","time":"10:20","volumn":"42.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"-2.21%","time":"10:25","volumn":"22.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-1.78%","time":"10:30","volumn":"15.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-1.87%","time":"10:35","volumn":"22.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-1.87%","time":"10:40","volumn":"21.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"-1.53%","time":"10:45","volumn":"12.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-1.78%","time":"10:50","volumn":"25.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-1.61%","time":"10:55","volumn":"13.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-1.61%","time":"11:00","volumn":"25.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-1.61%","time":"11:05","volumn":"15.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.700","rise":"-2.04%","time":"11:10","volumn":"14.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-1.78%","time":"11:15","volumn":"16.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"-2.21%","time":"11:20","volumn":"15.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"-1.95%","time":"11:25","volumn":"22.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"-1.95%","time":"11:30","volumn":"11.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-1.87%","time":"11:35","volumn":"7.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-1.70%","time":"11:40","volumn":"15.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-1.61%","time":"11:45","volumn":"9.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-1.70%","time":"11:50","volumn":"10.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-1.70%","time":"11:55","volumn":"3.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"-1.53%","time":"12:00","volumn":"18.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"-1.02%","time":"13:05","volumn":"64.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"-0.25%","time":"13:10","volumn":"75.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"-0.17%","time":"13:15","volumn":"111.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.000","rise":"0.17%","time":"13:20","volumn":"67.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"0.76%","time":"13:25","volumn":"93.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.200","rise":"0.51%","time":"13:30","volumn":"82.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"0.25%","time":"13:35","volumn":"51.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.250","rise":"0.59%","time":"13:40","volumn":"39.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"0.85%","time":"13:45","volumn":"80.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"0.93%","time":"13:50","volumn":"78.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.600","rise":"1.19%","time":"13:55","volumn":"79.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.650","rise":"1.27%","time":"14:00","volumn":"18.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.850","rise":"1.61%","time":"14:05","volumn":"93.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.500","rise":"1.02%","time":"14:10","volumn":"42.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"0.85%","time":"14:15","volumn":"23.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"0.93%","time":"14:20","volumn":"21.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"0.76%","time":"14:25","volumn":"20.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.300","rise":"0.68%","time":"14:30","volumn":"18.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.150","rise":"0.42%","time":"14:35","volumn":"24.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"0.25%","time":"14:40","volumn":"19.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"0.25%","time":"14:45","volumn":"26.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.950","rise":"0.08%","time":"14:50","volumn":"33.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"-0.25%","time":"14:55","volumn":"49.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.850","rise":"-0.08%","time":"15:00","volumn":"58.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"-0.17%","time":"15:05","volumn":"50.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.500","rise":"-0.68%","time":"15:10","volumn":"45.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.400","rise":"-0.85%","time":"15:15","volumn":"98.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"-1.19%","time":"15:20","volumn":"82.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-1.27%","time":"15:25","volumn":"107.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-1.44%","time":"15:30","volumn":"57.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-1.70%","time":"15:35","volumn":"94.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"-2.12%","time":"15:40","volumn":"111.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"-2.12%","time":"15:45","volumn":"86.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-1.70%","time":"15:50","volumn":"97.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-1.44%","time":"15:55","volumn":"68.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-1.27%","time":"16:00","volumn":"139.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.000","rise":"-1.53%","time":"09:35","volumn":"1540.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.550","rise":"-0.59%","time":"09:40","volumn":"1045.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"0.85%","time":"09:45","volumn":"343.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"1.27%","time":"09:50","volumn":"336.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"0.00%","time":"09:55","volumn":"231.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"0.34%","time":"10:00","volumn":"171.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"0.00%","time":"10:05","volumn":"110.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"0.17%","time":"10:10","volumn":"140.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"0.00%","time":"10:15","volumn":"133.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.42%","time":"10:20","volumn":"104.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"0.93%","time":"10:25","volumn":"183.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"1.53%","time":"10:30","volumn":"157.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"1.78%","time":"10:35","volumn":"305.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.350","rise":"2.46%","time":"10:40","volumn":"201.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.550","rise":"2.80%","time":"10:45","volumn":"384.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.250","rise":"2.29%","time":"10:50","volumn":"179.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.850","rise":"1.61%","time":"10:55","volumn":"97.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"1.78%","time":"11:00","volumn":"96.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.200","rise":"2.21%","time":"11:05","volumn":"75.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"1.27%","time":"11:10","volumn":"94.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.900","rise":"1.70%","time":"11:15","volumn":"53.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"1.27%","time":"11:20","volumn":"78.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"0.68%","time":"11:25","volumn":"49.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"0.59%","time":"11:30","volumn":"34.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"0.59%","time":"11:35","volumn":"27.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.42%","time":"11:40","volumn":"55.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.850","rise":"-0.08%","time":"11:45","volumn":"59.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"0.17%","time":"11:50","volumn":"48.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"0.00%","time":"11:55","volumn":"21.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"0.34%","time":"12:00","volumn":"46.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"1.02%","time":"13:05","volumn":"68.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"1.10%","time":"13:10","volumn":"40.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"0.59%","time":"13:15","volumn":"36.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"0.51%","time":"13:20","volumn":"39.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"0.34%","time":"13:25","volumn":"41.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"0.25%","time":"13:30","volumn":"22.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"0.68%","time":"13:35","volumn":"22.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"0.85%","time":"13:40","volumn":"24.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"1.36%","time":"13:45","volumn":"37.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"1.10%","time":"13:50","volumn":"41.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"1.19%","time":"13:55","volumn":"41.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"1.19%","time":"14:00","volumn":"27.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"1.53%","time":"14:05","volumn":"26.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"1.27%","time":"14:10","volumn":"30.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"1.27%","time":"14:15","volumn":"14.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"1.36%","time":"14:20","volumn":"19.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.750","rise":"1.44%","time":"14:25","volumn":"58.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"1.36%","time":"14:30","volumn":"19.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"1.02%","time":"14:35","volumn":"21.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"0.76%","time":"14:40","volumn":"43.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"0.76%","time":"14:45","volumn":"52.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"0.85%","time":"14:50","volumn":"17.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"0.68%","time":"14:55","volumn":"71.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.42%","time":"15:00","volumn":"39.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.42%","time":"15:05","volumn":"47.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"0.76%","time":"15:10","volumn":"39.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"0.93%","time":"15:15","volumn":"31.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"0.68%","time":"15:20","volumn":"43.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"0.68%","time":"15:25","volumn":"44.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"0.51%","time":"15:30","volumn":"51.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"0.34%","time":"15:35","volumn":"116.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.42%","time":"15:40","volumn":"71.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"0.25%","time":"15:45","volumn":"37.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.42%","time":"15:50","volumn":"68.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"0.51%","time":"15:55","volumn":"67.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.42%","time":"16:00","volumn":"206.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.350","rise":"-0.93%","time":"09:35","volumn":"697.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"-0.76%","time":"09:40","volumn":"160.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"-0.51%","time":"09:45","volumn":"141.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.550","rise":"-0.59%","time":"09:50","volumn":"87.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.800","rise":"-0.17%","time":"09:55","volumn":"34.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.050","rise":"0.25%","time":"10:00","volumn":"62.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.400","rise":"-0.85%","time":"10:05","volumn":"67.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"-1.27%","time":"10:10","volumn":"136.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-1.44%","time":"10:15","volumn":"143.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"-1.36%","time":"10:20","volumn":"60.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.95%","time":"10:25","volumn":"90.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-1.70%","time":"10:30","volumn":"70.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.04%","time":"10:35","volumn":"79.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.04%","time":"10:40","volumn":"80.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.55%","time":"10:45","volumn":"73.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.12%","time":"10:50","volumn":"54.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.95%","time":"10:55","volumn":"50.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.29%","time":"11:00","volumn":"91.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.12%","time":"11:05","volumn":"30.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.95%","time":"11:10","volumn":"29.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-1.87%","time":"11:15","volumn":"83.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-1.87%","time":"11:20","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.21%","time":"11:25","volumn":"47.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.95%","time":"11:30","volumn":"35.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.04%","time":"11:35","volumn":"21.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.95%","time":"11:40","volumn":"12.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.12%","time":"11:45","volumn":"18.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.21%","time":"11:50","volumn":"28.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.21%","time":"11:55","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.21%","time":"12:00","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.21%","time":"13:05","volumn":"65.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.55%","time":"13:10","volumn":"50.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.300","rise":"-2.72%","time":"13:15","volumn":"48.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.14%","time":"13:20","volumn":"91.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.14%","time":"13:25","volumn":"155.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.31%","time":"13:30","volumn":"111.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.23%","time":"13:35","volumn":"33.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.23%","time":"13:40","volumn":"25.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.14%","time":"13:45","volumn":"34.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.48%","time":"13:50","volumn":"39.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.23%","time":"13:55","volumn":"43.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.31%","time":"14:00","volumn":"43.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.31%","time":"14:05","volumn":"47.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.31%","time":"14:10","volumn":"44.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.40%","time":"14:15","volumn":"31.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.40%","time":"14:20","volumn":"26.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.31%","time":"14:25","volumn":"17.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.82%","time":"14:30","volumn":"154.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.82%","time":"14:35","volumn":"45.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.82%","time":"14:40","volumn":"61.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.82%","time":"14:45","volumn":"29.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-3.99%","time":"14:50","volumn":"63.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.41%","time":"14:55","volumn":"111.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.82%","time":"15:00","volumn":"93.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.33%","time":"15:05","volumn":"51.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-4.75%","time":"15:10","volumn":"99.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.150","rise":"-4.67%","time":"15:15","volumn":"44.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.41%","time":"15:20","volumn":"52.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.41%","time":"15:25","volumn":"56.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.41%","time":"15:30","volumn":"36.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.33%","time":"15:35","volumn":"34.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.24%","time":"15:40","volumn":"47.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.24%","time":"15:45","volumn":"50.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.24%","time":"15:50","volumn":"65.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-3.90%","time":"15:55","volumn":"66.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.82%","time":"16:00","volumn":"242.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"-2.97%","time":"09:35","volumn":"166.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-3.57%","time":"09:40","volumn":"79.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-3.99%","time":"09:45","volumn":"68.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-4.41%","time":"09:50","volumn":"75.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-4.84%","time":"09:55","volumn":"61.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-4.50%","time":"10:00","volumn":"54.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-5.01%","time":"10:05","volumn":"26.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-4.84%","time":"10:10","volumn":"33.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.500","rise":"-5.77%","time":"10:15","volumn":"66.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-5.86%","time":"10:20","volumn":"93.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-6.20%","time":"10:25","volumn":"56.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.100","rise":"-6.45%","time":"10:30","volumn":"53.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-5.86%","time":"10:35","volumn":"105.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-6.03%","time":"10:40","volumn":"45.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-6.20%","time":"10:45","volumn":"35.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-5.52%","time":"10:50","volumn":"27.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.700","rise":"-5.43%","time":"10:55","volumn":"26.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.850","rise":"-5.18%","time":"11:00","volumn":"34.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-5.01%","time":"11:05","volumn":"28.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-4.33%","time":"11:10","volumn":"41.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-4.33%","time":"11:15","volumn":"32.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-4.92%","time":"11:20","volumn":"26.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-4.50%","time":"11:25","volumn":"13.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-4.24%","time":"11:30","volumn":"20.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-4.33%","time":"11:35","volumn":"22.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-4.50%","time":"11:40","volumn":"9.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-4.67%","time":"11:45","volumn":"12.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-4.58%","time":"11:50","volumn":"9.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-4.58%","time":"11:55","volumn":"11.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-4.50%","time":"12:00","volumn":"6.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-4.33%","time":"13:05","volumn":"29.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-3.99%","time":"13:10","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-3.57%","time":"13:15","volumn":"31.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"-3.82%","time":"13:20","volumn":"36.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-4.24%","time":"13:25","volumn":"18.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-4.24%","time":"13:30","volumn":"19.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-4.24%","time":"13:35","volumn":"12.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-4.33%","time":"13:40","volumn":"7.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-4.41%","time":"13:45","volumn":"17.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-4.58%","time":"13:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-4.50%","time":"13:55","volumn":"17.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-4.67%","time":"14:00","volumn":"10.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-4.33%","time":"14:05","volumn":"20.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-3.90%","time":"14:10","volumn":"25.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-3.90%","time":"14:15","volumn":"31.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-3.57%","time":"14:20","volumn":"49.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-3.57%","time":"14:25","volumn":"25.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-3.48%","time":"14:30","volumn":"19.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.250","rise":"-2.80%","time":"14:35","volumn":"58.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-3.14%","time":"14:40","volumn":"39.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-3.31%","time":"14:45","volumn":"32.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-3.23%","time":"14:50","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-3.14%","time":"14:55","volumn":"18.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"-3.06%","time":"15:00","volumn":"44.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-3.31%","time":"15:05","volumn":"21.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-3.14%","time":"15:10","volumn":"24.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-3.31%","time":"15:15","volumn":"25.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-3.23%","time":"15:20","volumn":"26.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-3.31%","time":"15:25","volumn":"6.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-3.14%","time":"15:30","volumn":"14.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-3.23%","time":"15:35","volumn":"19.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-3.31%","time":"15:40","volumn":"17.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-3.40%","time":"15:45","volumn":"29.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-3.40%","time":"15:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-3.40%","time":"15:55","volumn":"27.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-3.48%","time":"16:00","volumn":"111.95\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18821.16","ratio":"-0.03%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3999.44","ratio":"-0.33%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6686.13","ratio":"-0.03%"}],"marketCapitalization":"2454.14\u4ebf","maxPrice":"57.300","minPrice":"55.600","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/27"]},"cy":{"o":["62.200","60.638","59.075","57.513","55.950"]},"cyrate":{"o":["10.09%","7.32%","4.56%","1.79%","-0.97%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"0","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"0.35%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-0.97%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.78%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"10.09%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"9.65%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"4.42%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"0.88%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"2.39%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"0.44%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"1.06%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"1.77%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"2.92%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"3.01%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"4.69%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"0.71%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"2.92%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"4.69%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"0.27%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.62%","time":"05\/27","volumn":"2341.59\u4e07"}],"points":"20"},"open":"57.000","priceChangeRatio":"-0.53%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["57.250","56.850","56.450","56.050","55.650"]},"cyrate":{"o":["0.70%","-0.00%","-0.70%","-1.41%","-2.11%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"09:30","volumn":"59.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"09:31","volumn":"71.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"09:32","volumn":"82.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"09:33","volumn":"87.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"09:34","volumn":"97.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"09:35","volumn":"101.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"09:36","volumn":"109.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"09:37","volumn":"117.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.32%","time":"09:38","volumn":"130.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.41%","time":"09:39","volumn":"142.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.50%","time":"09:40","volumn":"169.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.50%","time":"09:41","volumn":"177.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.58%","time":"09:42","volumn":"184.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.650","rise":"-2.11%","time":"09:43","volumn":"200.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.85%","time":"09:44","volumn":"210.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.93%","time":"09:45","volumn":"215.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.850","rise":"-1.76%","time":"09:46","volumn":"223.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.50%","time":"09:47","volumn":"231.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.32%","time":"09:48","volumn":"240.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.32%","time":"09:49","volumn":"249.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"09:50","volumn":"259.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"09:51","volumn":"272.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"09:52","volumn":"297.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"09:53","volumn":"307.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"09:54","volumn":"312.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"09:55","volumn":"313.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"09:56","volumn":"328.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"09:57","volumn":"331.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"09:58","volumn":"335.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"09:59","volumn":"346.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"10:00","volumn":"356.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"10:01","volumn":"359.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"10:02","volumn":"367.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"10:03","volumn":"374.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"0.35%","time":"10:04","volumn":"385.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"0.35%","time":"10:05","volumn":"388.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"10:06","volumn":"392.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"10:07","volumn":"395.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"10:08","volumn":"398.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:09","volumn":"406.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"0.44%","time":"10:10","volumn":"412.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"0.44%","time":"10:11","volumn":"416.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"0.44%","time":"10:12","volumn":"419.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"0.44%","time":"10:13","volumn":"429.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"0.35%","time":"10:14","volumn":"433.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:15","volumn":"440.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:16","volumn":"443.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:17","volumn":"460.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"10:18","volumn":"463.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"10:19","volumn":"473.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:20","volumn":"478.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"0.35%","time":"10:21","volumn":"488.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"0.44%","time":"10:22","volumn":"497.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.250","rise":"0.70%","time":"10:23","volumn":"506.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.200","rise":"0.62%","time":"10:24","volumn":"509.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.150","rise":"0.53%","time":"10:25","volumn":"512.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.250","rise":"0.70%","time":"10:26","volumn":"516.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.250","rise":"0.70%","time":"10:27","volumn":"517.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"0.44%","time":"10:28","volumn":"521.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.150","rise":"0.53%","time":"10:29","volumn":"524.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:30","volumn":"528.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"10:31","volumn":"531.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"10:32","volumn":"536.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"10:33","volumn":"540.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"10:34","volumn":"542.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"10:35","volumn":"544.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:36","volumn":"548.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:37","volumn":"550.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"10:38","volumn":"550.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"10:39","volumn":"551.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"10:40","volumn":"554.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"10:41","volumn":"560.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"10:42","volumn":"562.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"10:43","volumn":"563.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"10:44","volumn":"569.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"10:45","volumn":"571.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"10:46","volumn":"572.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"10:47","volumn":"574.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"10:48","volumn":"576.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"10:49","volumn":"577.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"10:50","volumn":"579.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"10:51","volumn":"583.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"10:52","volumn":"589.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"10:53","volumn":"592.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"10:54","volumn":"598.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"10:55","volumn":"599.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"10:56","volumn":"606.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"10:57","volumn":"608.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"10:58","volumn":"609.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"10:59","volumn":"611.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"11:00","volumn":"611.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"11:01","volumn":"612.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"11:02","volumn":"613.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"11:03","volumn":"615.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"11:04","volumn":"616.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"11:05","volumn":"620.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"11:06","volumn":"621.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:07","volumn":"624.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:08","volumn":"628.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:09","volumn":"630.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:10","volumn":"633.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:11","volumn":"634.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:12","volumn":"634.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:13","volumn":"635.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:14","volumn":"637.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:15","volumn":"638.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:16","volumn":"638.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:17","volumn":"638.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:18","volumn":"639.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:19","volumn":"641.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:20","volumn":"643.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:21","volumn":"643.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:22","volumn":"644.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:23","volumn":"648.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:24","volumn":"652.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:25","volumn":"655.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:26","volumn":"662.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:27","volumn":"670.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:28","volumn":"670.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:29","volumn":"671.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:30","volumn":"673.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:31","volumn":"673.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"11:32","volumn":"675.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:33","volumn":"676.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:34","volumn":"678.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:35","volumn":"681.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:36","volumn":"682.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:37","volumn":"682.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:38","volumn":"683.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:39","volumn":"683.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:40","volumn":"683.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:41","volumn":"684.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:42","volumn":"685.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"0.44%","time":"11:43","volumn":"699.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"0.35%","time":"11:44","volumn":"701.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:45","volumn":"702.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:46","volumn":"702.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:47","volumn":"703.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:48","volumn":"706.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:49","volumn":"706.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:50","volumn":"707.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:51","volumn":"707.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:52","volumn":"709.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:53","volumn":"709.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:54","volumn":"712.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"0.26%","time":"11:55","volumn":"712.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:56","volumn":"712.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"11:57","volumn":"713.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:58","volumn":"714.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"11:59","volumn":"714.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"12:00","volumn":"715.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"0.18%","time":"13:01","volumn":"734.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"0.09%","time":"13:02","volumn":"743.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"13:03","volumn":"744.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"13:04","volumn":"745.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"13:05","volumn":"746.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"13:06","volumn":"768.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"13:07","volumn":"791.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"13:08","volumn":"795.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"13:09","volumn":"800.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"13:10","volumn":"801.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"13:11","volumn":"802.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"13:12","volumn":"804.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"13:13","volumn":"804.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"13:14","volumn":"805.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"13:15","volumn":"805.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:16","volumn":"806.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:17","volumn":"806.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:18","volumn":"811.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"13:19","volumn":"818.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"13:20","volumn":"826.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"13:21","volumn":"832.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"13:22","volumn":"832.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"13:23","volumn":"833.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"13:24","volumn":"835.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"13:25","volumn":"835.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"13:26","volumn":"836.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:27","volumn":"840.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"13:28","volumn":"840.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:29","volumn":"846.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"13:30","volumn":"848.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"13:31","volumn":"848.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"13:32","volumn":"850.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"13:33","volumn":"873.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"13:34","volumn":"876.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:35","volumn":"879.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:36","volumn":"879.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"13:37","volumn":"880.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:38","volumn":"883.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:39","volumn":"891.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:40","volumn":"893.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:41","volumn":"894.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:42","volumn":"894.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:43","volumn":"894.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:44","volumn":"899.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:45","volumn":"903.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:46","volumn":"903.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:47","volumn":"903.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"13:48","volumn":"905.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"13:49","volumn":"906.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"13:50","volumn":"906.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"13:51","volumn":"907.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:52","volumn":"911.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:53","volumn":"915.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:54","volumn":"916.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:55","volumn":"916.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"13:56","volumn":"918.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"13:57","volumn":"929.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"13:58","volumn":"934.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"13:59","volumn":"936.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"14:00","volumn":"945.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:01","volumn":"947.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"14:02","volumn":"953.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"14:03","volumn":"964.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:04","volumn":"977.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:05","volumn":"981.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:06","volumn":"983.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:07","volumn":"984.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:08","volumn":"985.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"14:09","volumn":"998.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:10","volumn":"1009.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:11","volumn":"1009.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"14:12","volumn":"1010.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:13","volumn":"1016.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:14","volumn":"1054.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"14:15","volumn":"1060.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:16","volumn":"1065.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"14:17","volumn":"1066.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"14:18","volumn":"1069.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:19","volumn":"1070.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"14:20","volumn":"1073.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"14:21","volumn":"1081.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:22","volumn":"1085.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"14:23","volumn":"1086.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:24","volumn":"1087.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:25","volumn":"1090.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:26","volumn":"1091.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"14:27","volumn":"1092.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:28","volumn":"1094.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:29","volumn":"1098.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:30","volumn":"1098.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"14:31","volumn":"1101.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"0.00%","time":"14:32","volumn":"1104.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"14:33","volumn":"1105.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"14:34","volumn":"1105.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"14:35","volumn":"1106.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"14:36","volumn":"1108.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"14:37","volumn":"1109.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"14:38","volumn":"1110.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"14:39","volumn":"1110.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.09%","time":"14:40","volumn":"1110.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"14:41","volumn":"1116.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.18%","time":"14:42","volumn":"1117.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"14:43","volumn":"1122.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:44","volumn":"1122.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.26%","time":"14:45","volumn":"1124.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:46","volumn":"1124.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.35%","time":"14:47","volumn":"1127.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"14:48","volumn":"1129.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:49","volumn":"1130.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:50","volumn":"1133.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"14:51","volumn":"1135.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:52","volumn":"1137.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:53","volumn":"1138.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:54","volumn":"1139.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:55","volumn":"1139.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:56","volumn":"1144.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"14:57","volumn":"1145.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:58","volumn":"1145.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"14:59","volumn":"1146.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:00","volumn":"1148.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:01","volumn":"1148.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"15:02","volumn":"1151.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"15:03","volumn":"1152.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:04","volumn":"1163.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:05","volumn":"1166.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:06","volumn":"1167.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:07","volumn":"1169.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:08","volumn":"1170.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:09","volumn":"1172.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:10","volumn":"1172.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:11","volumn":"1172.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:12","volumn":"1173.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.97%","time":"15:13","volumn":"1185.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.97%","time":"15:14","volumn":"1188.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.97%","time":"15:15","volumn":"1190.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.97%","time":"15:16","volumn":"1191.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.250","rise":"-1.06%","time":"15:17","volumn":"1194.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.250","rise":"-1.06%","time":"15:18","volumn":"1207.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.97%","time":"15:19","volumn":"1208.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:20","volumn":"1208.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:21","volumn":"1212.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:22","volumn":"1212.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:23","volumn":"1213.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:24","volumn":"1214.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:25","volumn":"1214.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:26","volumn":"1216.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:27","volumn":"1223.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:28","volumn":"1223.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:29","volumn":"1228.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:30","volumn":"1228.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:31","volumn":"1229.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:32","volumn":"1233.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:33","volumn":"1234.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:34","volumn":"1235.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.97%","time":"15:35","volumn":"1240.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.88%","time":"15:36","volumn":"1242.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:37","volumn":"1244.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.79%","time":"15:38","volumn":"1247.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:39","volumn":"1249.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:40","volumn":"1252.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:41","volumn":"1256.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:42","volumn":"1258.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:43","volumn":"1259.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:44","volumn":"1261.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:45","volumn":"1264.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:46","volumn":"1270.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:47","volumn":"1273.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:48","volumn":"1274.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:49","volumn":"1276.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:50","volumn":"1279.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.70%","time":"15:51","volumn":"1281.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.62%","time":"15:52","volumn":"1288.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"15:53","volumn":"1311.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"15:54","volumn":"1346.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"15:55","volumn":"1349.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"15:56","volumn":"1353.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.44%","time":"15:57","volumn":"1360.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"15:58","volumn":"1363.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"15:59","volumn":"1369.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.53%","time":"16:00","volumn":"1454.26\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"1454.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/27"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["20.26%","7.20%","-5.87%","-18.93%","-32.00%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"0","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"-2.26%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"1.65%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"-1.22%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"1.57%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"3.74%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"3.22%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"2.78%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"6.35%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"4.17%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"0.52%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"-1.48%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-4.52%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-5.83%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-5.39%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"-2.26%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"-1.39%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-4.00%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-6.87%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-3.30%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-3.04%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-3.91%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-6.43%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-8.70%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-5.91%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-6.61%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-3.57%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"4.09%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"3.65%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"-0.52%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"0.70%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"-0.87%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"3.91%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"1.48%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"10.09%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"10.17%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"11.39%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"13.83%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"16.87%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"18.26%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"14.09%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"16.52%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"19.74%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"19.22%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"15.39%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"18.87%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"20.26%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"16.70%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"14.52%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"12.43%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"9.65%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"12.00%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"10.61%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"6.87%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"8.70%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"12.00%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"18.09%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"13.48%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"15.57%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"19.39%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"12.96%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"11.65%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"13.91%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"13.04%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"14.17%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"11.83%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"13.04%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"12.17%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"11.83%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"12.87%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"13.30%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"10.78%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"10.61%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"7.65%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"5.04%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"10.43%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"7.57%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"6.09%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"8.00%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"7.91%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"9.30%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"8.87%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"6.52%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"5.83%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"7.65%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"8.70%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"11.13%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"11.91%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"13.04%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"10.26%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"8.61%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"7.04%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-2.52%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-2.43%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-1.65%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-6.70%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-10.35%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-9.30%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-9.65%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-13.04%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-12.43%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-10.70%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-9.91%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-4.70%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"2.09%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"0.61%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-0.17%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"-0.09%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-5.04%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"-0.43%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-1.91%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"1.30%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"4.35%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"1.91%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"4.52%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"1.74%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"4.70%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"5.57%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"3.04%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"1.91%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-2.09%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-0.96%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"0.35%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"-0.52%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-4.43%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-6.17%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-4.09%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-5.83%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-6.35%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-7.74%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-4.70%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-5.57%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-6.17%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-4.00%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-4.61%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-4.70%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-5.30%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-6.09%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-12.87%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-12.09%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-8.70%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-7.91%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-9.57%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-9.39%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-10.96%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-12.43%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-14.43%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-17.30%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-15.91%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-15.13%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-16.09%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-18.96%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-20.09%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-25.04%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-25.13%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-27.74%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-28.70%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-26.35%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-22.35%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-22.43%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-25.74%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-26.17%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-29.57%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-32.00%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-28.52%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-30.70%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-30.26%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-24.00%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-24.87%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-25.65%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-26.26%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-24.17%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-23.22%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-21.57%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-24.26%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-23.13%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-20.78%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-19.48%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-20.17%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-19.91%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-20.43%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-22.78%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-22.61%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-22.35%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-21.83%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-24.96%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-19.57%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-20.35%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-18.78%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-15.74%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-10.70%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-9.48%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-11.57%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-11.91%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-8.09%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-9.83%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-9.13%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-10.87%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-14.78%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-15.48%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-14.96%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-16.61%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-14.70%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-12.96%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-14.43%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-13.65%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-13.65%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-13.74%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-12.87%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-13.65%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-14.52%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-15.22%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-18.09%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-20.61%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-20.26%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-22.87%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-21.39%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-14.61%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-7.65%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-8.17%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-1.74%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-1.39%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-2.70%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"2.96%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"8.17%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"7.74%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"2.61%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-0.87%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"0.61%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-1.30%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-0.70%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"0.00%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"1.13%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"1.22%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"2.87%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-1.04%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"1.13%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"2.87%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-1.48%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-1.13%","time":"05\/27","volumn":"2341.59\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈