{"amount":"2.08\u4ebf","changeAmount":"0.250","close":"35.400","currentPrice":"35.650","currenttime":"2024-06-07 10:05:07","e":{"@attributes":{"datetime":"2024-06-07 10:05:07","e1":"35.650","e2":"0.250","e3":"(0.71%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["36.100","35.775","35.450","35.125","34.800"]},"cyrate":{"o":["1.12%","0.21%","-0.70%","-1.61%","-2.52%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.700","rise":"0","time":"09:35","volumn":"73.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.850","rise":"0.42%","time":"09:40","volumn":"18.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.950","rise":"0.70%","time":"09:45","volumn":"20.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.700","rise":"0.00%","time":"09:50","volumn":"34.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.800","rise":"0.28%","time":"09:55","volumn":"28.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.800","rise":"0.28%","time":"10:00","volumn":"12.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.650","rise":"-0.14%","time":"10:05","volumn":"13.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.550","rise":"-0.42%","time":"10:10","volumn":"13.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.500","rise":"-0.56%","time":"10:15","volumn":"9.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.750","rise":"0.14%","time":"10:20","volumn":"35.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.850","rise":"0.42%","time":"10:25","volumn":"4.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.750","rise":"0.14%","time":"10:30","volumn":"7.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.700","rise":"0.00%","time":"10:35","volumn":"35.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.800","rise":"0.28%","time":"10:40","volumn":"4.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.750","rise":"0.14%","time":"10:45","volumn":"3.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.650","rise":"-0.14%","time":"10:50","volumn":"5.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.650","rise":"-0.14%","time":"10:55","volumn":"8.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.650","rise":"-0.14%","time":"11:00","volumn":"32.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.600","rise":"-0.28%","time":"11:05","volumn":"3.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.700","rise":"0.00%","time":"11:10","volumn":"13.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.750","rise":"0.14%","time":"11:15","volumn":"5.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.700","rise":"0.00%","time":"11:20","volumn":"5.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.700","rise":"0.00%","time":"11:25","volumn":"10.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.800","rise":"0.28%","time":"11:30","volumn":"9.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.750","rise":"0.14%","time":"11:35","volumn":"3.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.700","rise":"0.00%","time":"11:40","volumn":"9.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.550","rise":"-0.42%","time":"11:45","volumn":"11.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.550","rise":"-0.42%","time":"11:50","volumn":"7.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.500","rise":"-0.56%","time":"11:55","volumn":"10000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.500","rise":"-0.56%","time":"12:00","volumn":"20.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.550","rise":"-0.42%","time":"13:05","volumn":"9.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.600","rise":"-0.28%","time":"13:10","volumn":"8.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.600","rise":"-0.28%","time":"13:15","volumn":"3.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.550","rise":"-0.42%","time":"13:20","volumn":"3.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.550","rise":"-0.42%","time":"13:25","volumn":"7000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.350","rise":"-0.98%","time":"13:30","volumn":"31.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.450","rise":"-0.70%","time":"13:35","volumn":"10.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.400","rise":"-0.84%","time":"13:40","volumn":"7.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.500","rise":"-0.56%","time":"13:45","volumn":"48.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.350","rise":"-0.98%","time":"13:50","volumn":"15.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.300","rise":"-1.12%","time":"13:55","volumn":"64.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.150","rise":"-1.54%","time":"14:00","volumn":"62.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.150","rise":"-1.54%","time":"14:05","volumn":"40.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"14:10","volumn":"11.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.150","rise":"-1.54%","time":"14:15","volumn":"18.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"14:20","volumn":"14.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"14:25","volumn":"29.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"14:30","volumn":"44.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.150","rise":"-1.54%","time":"14:35","volumn":"21.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.150","rise":"-1.54%","time":"14:40","volumn":"11.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.050","rise":"-1.82%","time":"14:45","volumn":"7.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.050","rise":"-1.82%","time":"14:50","volumn":"14.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.150","rise":"-1.54%","time":"14:55","volumn":"22.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.050","rise":"-1.82%","time":"15:00","volumn":"12.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"15:05","volumn":"11.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"15:10","volumn":"22.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"15:15","volumn":"9.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.050","rise":"-1.82%","time":"15:20","volumn":"10.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.050","rise":"-1.82%","time":"15:25","volumn":"20.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.100","rise":"-1.68%","time":"15:30","volumn":"14.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.050","rise":"-1.82%","time":"15:35","volumn":"13.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"35.000","rise":"-1.96%","time":"15:40","volumn":"44.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"34.950","rise":"-2.10%","time":"15:45","volumn":"33.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"34.900","rise":"-2.24%","time":"15:50","volumn":"23.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"34.800","rise":"-2.52%","time":"15:55","volumn":"39.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"34.800","rise":"-2.52%","time":"16:00","volumn":"803.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"09:35","volumn":"131.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-1.26%","time":"09:40","volumn":"48.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.500","rise":"-0.56%","time":"09:45","volumn":"48.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.500","rise":"-0.56%","time":"09:50","volumn":"29.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.500","rise":"-0.56%","time":"09:55","volumn":"24.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.550","rise":"-0.42%","time":"10:00","volumn":"8.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"10:05","volumn":"23.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-1.26%","time":"10:10","volumn":"24.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"10:15","volumn":"21.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.550","rise":"-0.42%","time":"10:20","volumn":"22.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"10:25","volumn":"18.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"10:30","volumn":"13.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"10:35","volumn":"15.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"10:40","volumn":"1.65\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"10:45","volumn":"7.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"10:50","volumn":"6.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"10:55","volumn":"4.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"11:00","volumn":"9500.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"11:05","volumn":"10.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"11:10","volumn":"17.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"11:15","volumn":"8.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"11:20","volumn":"21.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"11:25","volumn":"9.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"11:30","volumn":"20.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"11:35","volumn":"3.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"11:40","volumn":"3.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"11:45","volumn":"6.65\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"11:50","volumn":"7.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"11:55","volumn":"3.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"12:00","volumn":"4.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"13:05","volumn":"22.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"13:10","volumn":"8.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"13:15","volumn":"3.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"13:20","volumn":"18.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-1.26%","time":"13:25","volumn":"26.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"13:30","volumn":"17.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.450","rise":"-0.70%","time":"13:35","volumn":"19.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"13:40","volumn":"5.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"13:45","volumn":"14.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"13:50","volumn":"18.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"13:55","volumn":"16.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"14:00","volumn":"28.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"14:05","volumn":"12.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"14:10","volumn":"16.25\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"14:15","volumn":"14.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-1.26%","time":"14:20","volumn":"45.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"14:25","volumn":"12.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"14:30","volumn":"12.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.350","rise":"-0.98%","time":"14:35","volumn":"11.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.400","rise":"-0.84%","time":"14:40","volumn":"18.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"14:45","volumn":"9.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"14:50","volumn":"4.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-1.26%","time":"14:55","volumn":"50.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.200","rise":"-1.40%","time":"15:00","volumn":"5.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.150","rise":"-1.54%","time":"15:05","volumn":"4.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.150","rise":"-1.54%","time":"15:10","volumn":"18.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.100","rise":"-1.68%","time":"15:15","volumn":"4.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.100","rise":"-1.68%","time":"15:20","volumn":"14.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.200","rise":"-1.40%","time":"15:25","volumn":"35.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.200","rise":"-1.40%","time":"15:30","volumn":"14.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.200","rise":"-1.40%","time":"15:35","volumn":"59.25\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.200","rise":"-1.40%","time":"15:40","volumn":"3.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"15:45","volumn":"45.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"15:50","volumn":"13.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.300","rise":"-1.12%","time":"15:55","volumn":"40.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-1.26%","time":"16:00","volumn":"120.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"09:35","volumn":"46.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"09:40","volumn":"27.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"09:45","volumn":"22.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.500","rise":"-0.56%","time":"09:50","volumn":"13.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"09:55","volumn":"36.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"10:00","volumn":"48.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.800","rise":"0.28%","time":"10:05","volumn":"87.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"36.000","rise":"0.84%","time":"10:10","volumn":"19.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"36.100","rise":"1.12%","time":"10:15","volumn":"45.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.850","rise":"0.42%","time":"10:20","volumn":"18.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.700","rise":"0.00%","time":"10:25","volumn":"15.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.750","rise":"0.14%","time":"10:30","volumn":"22.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.700","rise":"0.00%","time":"10:35","volumn":"39.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"10:40","volumn":"14.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"10:45","volumn":"13.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"10:50","volumn":"27.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"10:55","volumn":"9.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"11:00","volumn":"17.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"11:05","volumn":"26.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.650","rise":"-0.14%","time":"11:10","volumn":"8.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"11:15","volumn":"6.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-0.70%","time":"11:20","volumn":"27.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"11:25","volumn":"28.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.300","rise":"-1.12%","time":"11:30","volumn":"23.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.250","rise":"-1.26%","time":"11:35","volumn":"5.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.350","rise":"-0.98%","time":"11:40","volumn":"27.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"11:45","volumn":"10.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"11:50","volumn":"5.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"11:55","volumn":"8.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.300","rise":"-1.12%","time":"12:00","volumn":"9.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"13:05","volumn":"47.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.350","rise":"-0.98%","time":"13:10","volumn":"6.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-0.70%","time":"13:15","volumn":"14.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.500","rise":"-0.56%","time":"13:20","volumn":"5.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"13:25","volumn":"4.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.500","rise":"-0.56%","time":"13:30","volumn":"7.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.500","rise":"-0.56%","time":"13:35","volumn":"6.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-0.70%","time":"13:40","volumn":"16.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-0.70%","time":"13:45","volumn":"21.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.500","rise":"-0.56%","time":"13:50","volumn":"17.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"13:55","volumn":"5.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"14:00","volumn":"7.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"14:05","volumn":"29.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"14:10","volumn":"22.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"14:15","volumn":"15.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"14:20","volumn":"9.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"14:25","volumn":"31.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"14:30","volumn":"11.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"14:35","volumn":"64.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.650","rise":"-0.14%","time":"14:40","volumn":"18.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"14:45","volumn":"23.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"14:50","volumn":"15.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"14:55","volumn":"16.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.600","rise":"-0.28%","time":"15:00","volumn":"3.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.550","rise":"-0.42%","time":"15:05","volumn":"23.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-0.70%","time":"15:10","volumn":"19.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"15:15","volumn":"33.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.300","rise":"-1.12%","time":"15:20","volumn":"12.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.300","rise":"-1.12%","time":"15:25","volumn":"22.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.350","rise":"-0.98%","time":"15:30","volumn":"52.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"15:35","volumn":"18.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.350","rise":"-0.98%","time":"15:40","volumn":"11.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.300","rise":"-1.12%","time":"15:45","volumn":"18.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.400","rise":"-0.84%","time":"15:50","volumn":"21.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-0.70%","time":"15:55","volumn":"43.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-0.70%","time":"16:00","volumn":"147.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.550","rise":"-0.42%","time":"09:35","volumn":"50.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.700","rise":"0.00%","time":"09:40","volumn":"32.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.800","rise":"0.28%","time":"09:45","volumn":"22.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.900","rise":"0.56%","time":"09:50","volumn":"53.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.800","rise":"0.28%","time":"09:55","volumn":"16.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.950","rise":"0.70%","time":"10:00","volumn":"20.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.800","rise":"0.28%","time":"10:05","volumn":"9.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.800","rise":"0.28%","time":"10:10","volumn":"21.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.850","rise":"0.42%","time":"10:15","volumn":"12.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.700","rise":"0.00%","time":"10:20","volumn":"20.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.600","rise":"-0.28%","time":"10:25","volumn":"16.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.550","rise":"-0.42%","time":"10:30","volumn":"24.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.700","rise":"0.00%","time":"10:35","volumn":"25.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.600","rise":"-0.28%","time":"10:40","volumn":"16.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.700","rise":"0.00%","time":"10:45","volumn":"31.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.650","rise":"-0.14%","time":"10:50","volumn":"9.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.700","rise":"0.00%","time":"10:55","volumn":"63.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.650","rise":"-0.14%","time":"11:00","volumn":"12.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.600","rise":"-0.28%","time":"11:05","volumn":"35.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.600","rise":"-0.28%","time":"11:10","volumn":"10.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.600","rise":"-0.28%","time":"11:15","volumn":"8.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.450","rise":"-0.70%","time":"11:20","volumn":"27.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"11:25","volumn":"6.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.300","rise":"-1.12%","time":"11:30","volumn":"24.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"11:35","volumn":"15.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"11:40","volumn":"1.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"11:45","volumn":"5.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.300","rise":"-1.12%","time":"11:50","volumn":"3.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"11:55","volumn":"16.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"12:00","volumn":"6.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.450","rise":"-0.70%","time":"13:05","volumn":"30.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.500","rise":"-0.56%","time":"13:10","volumn":"16.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.450","rise":"-0.70%","time":"13:15","volumn":"12.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"13:20","volumn":"8.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"13:25","volumn":"21.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"13:30","volumn":"5.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"13:35","volumn":"5.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"13:40","volumn":"10.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"13:45","volumn":"9.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"13:50","volumn":"20.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"13:55","volumn":"10.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"14:00","volumn":"31.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.450","rise":"-0.70%","time":"14:05","volumn":"12.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.400","rise":"-0.84%","time":"14:10","volumn":"11.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"14:15","volumn":"20.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"14:20","volumn":"16.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"14:25","volumn":"11.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.350","rise":"-0.98%","time":"14:30","volumn":"20.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.300","rise":"-1.12%","time":"14:35","volumn":"16.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.300","rise":"-1.12%","time":"14:40","volumn":"50.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.300","rise":"-1.12%","time":"14:45","volumn":"27.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.200","rise":"-1.40%","time":"14:50","volumn":"47.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"14:55","volumn":"20.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.200","rise":"-1.40%","time":"15:00","volumn":"15.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:05","volumn":"8.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.300","rise":"-1.12%","time":"15:10","volumn":"9.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:15","volumn":"16.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:20","volumn":"33.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:25","volumn":"6.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:30","volumn":"9.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:35","volumn":"10.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:40","volumn":"75.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:45","volumn":"29.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.150","rise":"-1.54%","time":"15:50","volumn":"35.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.250","rise":"-1.26%","time":"15:55","volumn":"54.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.200","rise":"-1.40%","time":"16:00","volumn":"168.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.650","rise":"-0.14%","time":"09:35","volumn":"84.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.700","rise":"0.00%","time":"09:40","volumn":"69.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"09:45","volumn":"27.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"09:50","volumn":"18.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"09:55","volumn":"16.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"10:00","volumn":"15.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.450","rise":"-0.70%","time":"10:05","volumn":"20.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"10:10","volumn":"19.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"10:15","volumn":"15.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"10:20","volumn":"17.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"10:25","volumn":"12.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"10:30","volumn":"14.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.450","rise":"-0.70%","time":"10:35","volumn":"18.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.550","rise":"-0.42%","time":"10:40","volumn":"13.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"10:45","volumn":"15.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.650","rise":"-0.14%","time":"10:50","volumn":"15.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.550","rise":"-0.42%","time":"10:55","volumn":"4.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.500","rise":"-0.56%","time":"11:00","volumn":"15.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.500","rise":"-0.56%","time":"11:05","volumn":"20.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"11:10","volumn":"21.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"11:15","volumn":"48.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.500","rise":"-0.56%","time":"11:20","volumn":"33.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.500","rise":"-0.56%","time":"11:25","volumn":"43.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"11:30","volumn":"11.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.750","rise":"0.14%","time":"11:35","volumn":"52.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.700","rise":"0.00%","time":"11:40","volumn":"12.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.700","rise":"0.00%","time":"11:45","volumn":"21.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.650","rise":"-0.14%","time":"11:50","volumn":"4.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.650","rise":"-0.14%","time":"11:55","volumn":"11.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.750","rise":"0.14%","time":"12:00","volumn":"20.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.450","rise":"-0.70%","time":"13:05","volumn":"47.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.600","rise":"-0.28%","time":"13:10","volumn":"13.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.500","rise":"-0.56%","time":"13:15","volumn":"18.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.500","rise":"-0.56%","time":"13:20","volumn":"13.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.450","rise":"-0.70%","time":"13:25","volumn":"24.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"13:30","volumn":"14.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.450","rise":"-0.70%","time":"13:35","volumn":"17.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.300","rise":"-1.12%","time":"13:40","volumn":"13.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"13:45","volumn":"7.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"13:50","volumn":"9.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"13:55","volumn":"31.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"14:00","volumn":"5.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.300","rise":"-1.12%","time":"14:05","volumn":"18.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.300","rise":"-1.12%","time":"14:10","volumn":"22.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"14:15","volumn":"14.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.300","rise":"-1.12%","time":"14:20","volumn":"12.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.250","rise":"-1.26%","time":"14:25","volumn":"24.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.300","rise":"-1.12%","time":"14:30","volumn":"31.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.200","rise":"-1.40%","time":"14:35","volumn":"11.45\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.250","rise":"-1.26%","time":"14:40","volumn":"14.83\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.250","rise":"-1.26%","time":"14:45","volumn":"8.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.250","rise":"-1.26%","time":"14:50","volumn":"15.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"14:55","volumn":"17.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"15:00","volumn":"6.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"15:05","volumn":"15.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"15:10","volumn":"8.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"15:15","volumn":"4.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.450","rise":"-0.70%","time":"15:20","volumn":"43.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"15:25","volumn":"10.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"15:30","volumn":"38.75\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.300","rise":"-1.12%","time":"15:35","volumn":"10.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"15:40","volumn":"19.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.350","rise":"-0.98%","time":"15:45","volumn":"18.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"15:50","volumn":"13.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.450","rise":"-0.70%","time":"15:55","volumn":"18.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.84%","time":"16:00","volumn":"147.60\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18463.64","ratio":"-0.07%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3966.35","ratio":"0.79%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6546.50","ratio":"-0.13%"}],"marketCapitalization":"8990.87\u4ebf","maxPrice":"36.000","minPrice":"35.500","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["39.400","38.250","37.100","35.950","34.800"]},"cyrate":{"o":["8.84%","5.66%","2.49%","-0.69%","-3.87%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"36.200","rise":"0","time":"05\/09","volumn":"1494.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"4.56%","time":"05\/10","volumn":"3937.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"5.94%","time":"05\/13","volumn":"2724.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.100","rise":"2.49%","time":"05\/14","volumn":"2207.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.100","rise":"8.01%","time":"05\/16","volumn":"4355.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.400","rise":"8.84%","time":"05\/17","volumn":"2331.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"7.04%","time":"05\/20","volumn":"3239.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.850","rise":"4.56%","time":"05\/21","volumn":"2179.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.950","rise":"4.83%","time":"05\/22","volumn":"1047.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.100","rise":"2.49%","time":"05\/23","volumn":"1517.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.250","rise":"0.14%","time":"05\/24","volumn":"1807.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"37.050","rise":"2.35%","time":"05\/27","volumn":"1125.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"36.700","rise":"1.38%","time":"05\/28","volumn":"824.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"35.850","rise":"-0.97%","time":"05\/29","volumn":"1774.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"35.200","rise":"-2.76%","time":"05\/30","volumn":"1808.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"34.800","rise":"-3.87%","time":"05\/31","volumn":"2026.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-2.62%","time":"06\/03","volumn":"1355.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"-2.07%","time":"06\/04","volumn":"1556.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.200","rise":"-2.76%","time":"06\/05","volumn":"1530.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-2.21%","time":"06\/06","volumn":"1480.53\u4e07"}],"points":"20"},"open":"35.650","priceChangeRatio":"0.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u62db\u5546\u94f6\u884c","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["36.000","35.875","35.750","35.625","35.500"]},"cyrate":{"o":["1.69%","1.34%","0.99%","0.64%","0.28%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.650","rise":"0.71%","time":"09:30","volumn":"298.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.650","rise":"0.71%","time":"09:31","volumn":"302.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.650","rise":"0.71%","time":"09:32","volumn":"308.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.700","rise":"0.85%","time":"09:33","volumn":"312.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.700","rise":"0.85%","time":"09:34","volumn":"321.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.700","rise":"0.85%","time":"09:35","volumn":"322.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.650","rise":"0.71%","time":"09:36","volumn":"335.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.750","rise":"0.99%","time":"09:37","volumn":"344.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.850","rise":"1.27%","time":"09:38","volumn":"354.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.800","rise":"1.13%","time":"09:39","volumn":"357.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.850","rise":"1.27%","time":"09:40","volumn":"359.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.850","rise":"1.27%","time":"09:41","volumn":"390.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.900","rise":"1.41%","time":"09:42","volumn":"396.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.950","rise":"1.55%","time":"09:43","volumn":"404.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.000","rise":"1.69%","time":"09:44","volumn":"410.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.850","rise":"1.27%","time":"09:45","volumn":"421.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.850","rise":"1.27%","time":"09:46","volumn":"422.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.800","rise":"1.13%","time":"09:47","volumn":"423.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.750","rise":"0.99%","time":"09:48","volumn":"426.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.750","rise":"0.99%","time":"09:49","volumn":"427.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.700","rise":"0.85%","time":"09:50","volumn":"430.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.800","rise":"1.13%","time":"09:51","volumn":"478.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.750","rise":"0.99%","time":"09:52","volumn":"481.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.700","rise":"0.85%","time":"09:53","volumn":"482.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.700","rise":"0.85%","time":"09:54","volumn":"484.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.750","rise":"0.99%","time":"09:55","volumn":"504.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.600","rise":"0.56%","time":"09:56","volumn":"545.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.550","rise":"0.42%","time":"09:57","volumn":"545.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.550","rise":"0.42%","time":"09:58","volumn":"547.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.500","rise":"0.28%","time":"09:59","volumn":"551.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.500","rise":"0.28%","time":"10:00","volumn":"554.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.600","rise":"0.56%","time":"10:01","volumn":"564.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.600","rise":"0.56%","time":"10:02","volumn":"566.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.700","rise":"0.85%","time":"10:03","volumn":"567.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.650","rise":"0.71%","time":"10:04","volumn":"584.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.650","rise":"0.71%","time":"10:05","volumn":"585.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.650","rise":"0.71%","time":"10:06","volumn":"585.65\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62db\u5546\u94f6\u884c[03968]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_03968.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/03968.html?from=360search","volume":"585.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/06\/06"]},"cy":{"o":["39.400","35.675","31.950","28.225","24.500"]},"cyrate":{"o":["11.27%","0.75%","-9.77%","-20.29%","-30.81%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"35.410","rise":"0","time":"06\/15","volumn":"1441.07\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"35.910","rise":"1.41%","time":"06\/16","volumn":"1735.01\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"35.610","rise":"0.56%","time":"06\/19","volumn":"649.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"34.760","rise":"-1.84%","time":"06\/20","volumn":"1293.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"33.910","rise":"-4.24%","time":"06\/21","volumn":"2219.80\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"33.260","rise":"-6.07%","time":"06\/23","volumn":"1820.99\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"33.160","rise":"-6.35%","time":"06\/26","volumn":"1619.92\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.160","rise":"-3.53%","time":"06\/27","volumn":"1508.87\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.410","rise":"-2.82%","time":"06\/28","volumn":"827.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.160","rise":"-3.53%","time":"06\/29","volumn":"1201.09\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.710","rise":"-4.80%","time":"06\/30","volumn":"1019.61\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"35.160","rise":"-0.71%","time":"07\/03","volumn":"1262.04\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"35.360","rise":"-0.14%","time":"07\/04","volumn":"1098.07\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.100","rise":"-3.70%","time":"07\/05","volumn":"2494.32\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.750","rise":"-7.51%","time":"07\/06","volumn":"3002.84\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"32.550","rise":"-8.08%","time":"07\/07","volumn":"1802.68\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"32.850","rise":"-7.23%","time":"07\/10","volumn":"1225.13\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.000","rise":"-6.80%","time":"07\/11","volumn":"1115.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.600","rise":"-5.11%","time":"07\/12","volumn":"2318.86\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.750","rise":"-4.69%","time":"07\/13","volumn":"2191.04\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.000","rise":"-3.98%","time":"07\/14","volumn":"2081.25\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.050","rise":"-6.66%","time":"07\/18","volumn":"2433.38\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.250","rise":"-6.10%","time":"07\/19","volumn":"1939.36\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"33.700","rise":"-4.83%","time":"07\/20","volumn":"1521.15\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.600","rise":"-5.11%","time":"07\/21","volumn":"1001.30\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"32.550","rise":"-8.08%","time":"07\/24","volumn":"1598.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"36.000","rise":"1.67%","time":"07\/25","volumn":"4011.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"35.500","rise":"0.26%","time":"07\/26","volumn":"1322.46\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"36.550","rise":"3.22%","time":"07\/27","volumn":"2209.19\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"38.400","rise":"8.45%","time":"07\/28","volumn":"3184.32\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"38.450","rise":"8.59%","time":"07\/31","volumn":"2986.87\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"37.850","rise":"6.89%","time":"08\/01","volumn":"1350.66\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"36.750","rise":"3.79%","time":"08\/02","volumn":"2613.54\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"37.000","rise":"4.49%","time":"08\/03","volumn":"1638.16\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"37.400","rise":"5.62%","time":"08\/04","volumn":"2201.71\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"36.550","rise":"3.22%","time":"08\/07","volumn":"1390.07\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"35.750","rise":"0.96%","time":"08\/08","volumn":"2663.53\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.000","rise":"-1.16%","time":"08\/09","volumn":"2030.30\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.950","rise":"-1.30%","time":"08\/10","volumn":"2131.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.150","rise":"-3.56%","time":"08\/11","volumn":"1877.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.150","rise":"-6.38%","time":"08\/14","volumn":"2783.33\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.550","rise":"-8.08%","time":"08\/15","volumn":"2201.00\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"31.700","rise":"-10.48%","time":"08\/16","volumn":"2994.64\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.100","rise":"-12.17%","time":"08\/17","volumn":"3777.56\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.950","rise":"-12.59%","time":"08\/18","volumn":"2947.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.250","rise":"-14.57%","time":"08\/21","volumn":"3784.53\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.700","rise":"-13.30%","time":"08\/22","volumn":"2026.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.400","rise":"-14.15%","time":"08\/23","volumn":"2094.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.550","rise":"-13.72%","time":"08\/24","volumn":"3020.28\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.750","rise":"-13.16%","time":"08\/25","volumn":"2221.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.050","rise":"-12.31%","time":"08\/28","volumn":"3205.80\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"31.500","rise":"-11.04%","time":"08\/29","volumn":"1638.61\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.400","rise":"-11.32%","time":"08\/30","volumn":"1697.41\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.000","rise":"-12.45%","time":"08\/31","volumn":"2464.15\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"33.750","rise":"-4.69%","time":"09\/04","volumn":"5600.70\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.950","rise":"-6.95%","time":"09\/05","volumn":"1592.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.000","rise":"-6.80%","time":"09\/06","volumn":"2124.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.700","rise":"-7.65%","time":"09\/07","volumn":"1071.20\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"32.600","rise":"-7.93%","time":"09\/11","volumn":"2186.88\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"31.950","rise":"-9.77%","time":"09\/12","volumn":"1788.79\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.150","rise":"-9.21%","time":"09\/13","volumn":"1027.56\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"32.350","rise":"-8.64%","time":"09\/14","volumn":"1057.38\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.500","rise":"-8.22%","time":"09\/15","volumn":"1643.25\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.100","rise":"-9.35%","time":"09\/18","volumn":"1093.38\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"32.300","rise":"-8.78%","time":"09\/19","volumn":"1548.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.000","rise":"-9.63%","time":"09\/20","volumn":"1239.68\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.400","rise":"-11.32%","time":"09\/21","volumn":"1956.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.500","rise":"-8.22%","time":"09\/22","volumn":"2215.97\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"32.200","rise":"-9.06%","time":"09\/25","volumn":"1773.50\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"31.850","rise":"-10.05%","time":"09\/26","volumn":"1547.95\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.450","rise":"-8.36%","time":"09\/27","volumn":"2032.91\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.600","rise":"-7.93%","time":"09\/28","volumn":"1648.16\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"32.700","rise":"-7.65%","time":"09\/29","volumn":"1112.53\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"31.200","rise":"-11.89%","time":"10\/03","volumn":"1541.84\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"31.100","rise":"-12.17%","time":"10\/04","volumn":"835.72\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"31.200","rise":"-11.89%","time":"10\/05","volumn":"602.79\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"31.750","rise":"-10.34%","time":"10\/06","volumn":"568.17\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"31.850","rise":"-10.05%","time":"10\/09","volumn":"576.73\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.300","rise":"-8.78%","time":"10\/10","volumn":"1399.77\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"32.000","rise":"-9.63%","time":"10\/11","volumn":"1775.41\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.400","rise":"-5.68%","time":"10\/12","volumn":"3132.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"32.850","rise":"-7.23%","time":"10\/13","volumn":"1191.62\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"32.150","rise":"-9.21%","time":"10\/16","volumn":"1569.99\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"32.100","rise":"-9.35%","time":"10\/17","volumn":"963.75\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.300","rise":"-8.78%","time":"10\/18","volumn":"1456.52\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"30.600","rise":"-13.58%","time":"10\/19","volumn":"2599.32\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"30.700","rise":"-13.30%","time":"10\/20","volumn":"1158.61\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"30.600","rise":"-13.58%","time":"10\/24","volumn":"1321.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"30.900","rise":"-12.74%","time":"10\/25","volumn":"1561.04\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.100","rise":"-12.17%","time":"10\/26","volumn":"943.34\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"31.500","rise":"-11.04%","time":"10\/27","volumn":"1671.53\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.300","rise":"-14.43%","time":"10\/30","volumn":"2642.98\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.800","rise":"-15.84%","time":"10\/31","volumn":"1846.45\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.350","rise":"-17.11%","time":"11\/01","volumn":"1620.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"29.650","rise":"-16.27%","time":"11\/02","volumn":"1147.60\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.450","rise":"-14.01%","time":"11\/03","volumn":"1197.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.150","rise":"-12.03%","time":"11\/06","volumn":"1432.47\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.250","rise":"-14.57%","time":"11\/07","volumn":"1458.95\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.800","rise":"-15.84%","time":"11\/08","volumn":"1353.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.750","rise":"-15.98%","time":"11\/09","volumn":"994.83\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.200","rise":"-17.54%","time":"11\/10","volumn":"1431.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"28.950","rise":"-18.24%","time":"11\/13","volumn":"2131.26\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.150","rise":"-17.68%","time":"11\/14","volumn":"845.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.700","rise":"-13.30%","time":"11\/15","volumn":"2901.53\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.450","rise":"-14.01%","time":"11\/16","volumn":"1437.51\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.550","rise":"-16.55%","time":"11\/17","volumn":"1714.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"30.400","rise":"-14.15%","time":"11\/20","volumn":"1536.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"30.150","rise":"-14.85%","time":"11\/21","volumn":"1607.33\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"30.000","rise":"-15.28%","time":"11\/22","volumn":"793.00\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"30.250","rise":"-14.57%","time":"11\/23","volumn":"1531.99\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.500","rise":"-16.69%","time":"11\/24","volumn":"1425.62\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"29.000","rise":"-18.10%","time":"11\/27","volumn":"1642.18\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.050","rise":"-20.78%","time":"11\/28","volumn":"3517.46\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"27.350","rise":"-22.76%","time":"11\/29","volumn":"3154.87\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"27.300","rise":"-22.90%","time":"11\/30","volumn":"2565.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.700","rise":"-24.60%","time":"12\/01","volumn":"3005.44\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"26.350","rise":"-25.59%","time":"12\/04","volumn":"2128.52\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.900","rise":"-26.86%","time":"12\/05","volumn":"2065.36\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"26.550","rise":"-25.02%","time":"12\/06","volumn":"2364.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.850","rise":"-27.00%","time":"12\/07","volumn":"4390.06\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.400","rise":"-28.27%","time":"12\/08","volumn":"3125.84\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.950","rise":"-29.54%","time":"12\/11","volumn":"5763.80\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.650","rise":"-27.56%","time":"12\/12","volumn":"4054.98\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.600","rise":"-30.53%","time":"12\/13","volumn":"3717.60\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"24.500","rise":"-30.81%","time":"12\/14","volumn":"4216.92\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"25.850","rise":"-27.00%","time":"12\/15","volumn":"6736.23\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.600","rise":"-27.70%","time":"12\/18","volumn":"1840.99\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"25.250","rise":"-28.69%","time":"12\/19","volumn":"1409.18\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.500","rise":"-27.99%","time":"12\/20","volumn":"2008.85\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"26.000","rise":"-26.57%","time":"12\/21","volumn":"1708.94\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.800","rise":"-27.14%","time":"12\/22","volumn":"2819.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.000","rise":"-26.57%","time":"12\/27","volumn":"1300.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.150","rise":"-23.33%","time":"12\/28","volumn":"2660.97\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"27.200","rise":"-23.18%","time":"12\/29","volumn":"1159.34\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.500","rise":"-25.16%","time":"01\/02","volumn":"1390.35\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.550","rise":"-25.02%","time":"01\/03","volumn":"1697.19\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.650","rise":"-24.74%","time":"01\/04","volumn":"1363.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.900","rise":"-24.03%","time":"01\/05","volumn":"2066.52\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.200","rise":"-26.01%","time":"01\/08","volumn":"2654.91\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.850","rise":"-27.00%","time":"01\/09","volumn":"1699.82\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.800","rise":"-27.14%","time":"01\/10","volumn":"1782.12\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.200","rise":"-26.01%","time":"01\/11","volumn":"1256.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"26.200","rise":"-26.01%","time":"01\/12","volumn":"1263.49\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"26.400","rise":"-25.44%","time":"01\/15","volumn":"1169.59\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"25.900","rise":"-26.86%","time":"01\/16","volumn":"2984.09\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.050","rise":"-29.26%","time":"01\/17","volumn":"5017.89\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.350","rise":"-28.41%","time":"01\/18","volumn":"3390.60\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.150","rise":"-28.97%","time":"01\/19","volumn":"2637.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.350","rise":"-28.41%","time":"01\/22","volumn":"4628.77\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"26.900","rise":"-24.03%","time":"01\/23","volumn":"8008.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"27.700","rise":"-21.77%","time":"01\/24","volumn":"4097.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"28.850","rise":"-18.52%","time":"01\/25","volumn":"7279.47\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"28.950","rise":"-18.24%","time":"01\/26","volumn":"5379.61\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"29.600","rise":"-16.41%","time":"01\/29","volumn":"4730.50\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.500","rise":"-19.51%","time":"01\/30","volumn":"3696.81\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.550","rise":"-19.37%","time":"01\/31","volumn":"3062.33\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.000","rise":"-20.93%","time":"02\/01","volumn":"2411.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"27.550","rise":"-22.20%","time":"02\/02","volumn":"2035.56\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"27.750","rise":"-21.63%","time":"02\/05","volumn":"1943.86\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"29.550","rise":"-16.55%","time":"02\/06","volumn":"4617.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"29.000","rise":"-18.10%","time":"02\/07","volumn":"3342.62\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"29.050","rise":"-17.96%","time":"02\/08","volumn":"2347.24\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.750","rise":"-18.81%","time":"02\/09","volumn":"551.09\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"30.250","rise":"-14.57%","time":"02\/14","volumn":"2542.78\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"30.300","rise":"-14.43%","time":"02\/15","volumn":"1698.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"30.800","rise":"-13.02%","time":"02\/16","volumn":"1620.53\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"30.050","rise":"-15.14%","time":"02\/19","volumn":"2656.17\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"29.850","rise":"-15.70%","time":"02\/20","volumn":"3338.59\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"31.450","rise":"-11.18%","time":"02\/21","volumn":"5653.86\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.750","rise":"-10.34%","time":"02\/22","volumn":"2229.37\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.800","rise":"-10.19%","time":"02\/23","volumn":"2809.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"31.450","rise":"-11.18%","time":"02\/26","volumn":"1716.68\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"31.500","rise":"-11.04%","time":"02\/27","volumn":"1981.72\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"30.800","rise":"-13.02%","time":"02\/28","volumn":"1934.54\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"30.550","rise":"-13.72%","time":"02\/29","volumn":"1801.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"30.350","rise":"-14.29%","time":"03\/01","volumn":"1972.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"29.800","rise":"-15.84%","time":"03\/04","volumn":"2556.03\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"29.450","rise":"-16.83%","time":"03\/05","volumn":"2295.12\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"30.000","rise":"-15.28%","time":"03\/06","volumn":"2077.80\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"29.900","rise":"-15.56%","time":"03\/07","volumn":"1200.91\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.650","rise":"-16.27%","time":"03\/08","volumn":"1177.71\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.050","rise":"-15.14%","time":"03\/11","volumn":"1371.18\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.650","rise":"-10.62%","time":"03\/12","volumn":"3303.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"31.100","rise":"-12.17%","time":"03\/13","volumn":"2334.36\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.850","rise":"-12.88%","time":"03\/14","volumn":"1708.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.300","rise":"-14.43%","time":"03\/15","volumn":"1962.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"30.350","rise":"-14.29%","time":"03\/18","volumn":"1223.34\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"30.000","rise":"-15.28%","time":"03\/19","volumn":"1212.55\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"30.150","rise":"-14.85%","time":"03\/20","volumn":"1358.48\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.950","rise":"-12.59%","time":"03\/21","volumn":"1621.67\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.200","rise":"-14.71%","time":"03\/22","volumn":"2500.29\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.000","rise":"-15.28%","time":"03\/25","volumn":"1842.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"31.300","rise":"-11.61%","time":"03\/26","volumn":"3394.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.950","rise":"-12.59%","time":"03\/27","volumn":"2502.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.950","rise":"-12.59%","time":"03\/28","volumn":"2591.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.450","rise":"-11.18%","time":"04\/02","volumn":"1955.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"30.900","rise":"-12.74%","time":"04\/03","volumn":"1789.41\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"30.900","rise":"-12.74%","time":"04\/05","volumn":"1018.73\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"31.400","rise":"-11.32%","time":"04\/08","volumn":"2505.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"31.550","rise":"-10.90%","time":"04\/09","volumn":"1412.38\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.050","rise":"-9.49%","time":"04\/10","volumn":"1958.03\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.900","rise":"-9.91%","time":"04\/11","volumn":"1841.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.600","rise":"-10.76%","time":"04\/12","volumn":"2786.42\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"31.750","rise":"-10.34%","time":"04\/15","volumn":"2079.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.350","rise":"-11.46%","time":"04\/16","volumn":"2113.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.750","rise":"-10.34%","time":"04\/17","volumn":"1848.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.650","rise":"-7.79%","time":"04\/18","volumn":"2516.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.550","rise":"-8.08%","time":"04\/19","volumn":"2287.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.300","rise":"-8.78%","time":"04\/22","volumn":"1808.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.450","rise":"-8.36%","time":"04\/23","volumn":"1485.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.050","rise":"-6.66%","time":"04\/24","volumn":"2201.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.100","rise":"-3.70%","time":"04\/25","volumn":"3522.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"34.200","rise":"-3.42%","time":"04\/26","volumn":"3079.70\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.950","rise":"-1.30%","time":"04\/29","volumn":"2998.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.350","rise":"-2.99%","time":"04\/30","volumn":"3775.39\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.650","rise":"0.68%","time":"05\/02","volumn":"1819.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.150","rise":"2.09%","time":"05\/03","volumn":"2702.30\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"36.050","rise":"1.81%","time":"05\/06","volumn":"2222.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"36.300","rise":"2.51%","time":"05\/07","volumn":"1674.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"35.550","rise":"0.40%","time":"05\/08","volumn":"1759.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"36.200","rise":"2.23%","time":"05\/09","volumn":"1494.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.850","rise":"6.89%","time":"05\/10","volumn":"3937.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.350","rise":"8.30%","time":"05\/13","volumn":"2724.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"37.100","rise":"4.77%","time":"05\/14","volumn":"2207.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.100","rise":"10.42%","time":"05\/16","volumn":"4355.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.400","rise":"11.27%","time":"05\/17","volumn":"2331.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.750","rise":"9.43%","time":"05\/20","volumn":"3239.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.850","rise":"6.89%","time":"05\/21","volumn":"2179.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.950","rise":"7.17%","time":"05\/22","volumn":"1047.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"37.100","rise":"4.77%","time":"05\/23","volumn":"1517.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"36.250","rise":"2.37%","time":"05\/24","volumn":"1807.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"37.050","rise":"4.63%","time":"05\/27","volumn":"1125.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"36.700","rise":"3.64%","time":"05\/28","volumn":"824.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"35.850","rise":"1.24%","time":"05\/29","volumn":"1774.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"35.200","rise":"-0.59%","time":"05\/30","volumn":"1808.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"34.800","rise":"-1.72%","time":"05\/31","volumn":"2026.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.250","rise":"-0.45%","time":"06\/03","volumn":"1355.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.450","rise":"0.11%","time":"06\/04","volumn":"1556.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.200","rise":"-0.59%","time":"06\/05","volumn":"1530.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.400","rise":"-0.03%","time":"06\/06","volumn":"1480.53\u4e07"}],"points":"240"}}