{"amount":"7.61\u4ebf","changeAmount":"-0.320","close":"17.960","currentPrice":"17.640","currenttime":"2024-06-07 12:00:00","e":{"@attributes":{"datetime":"2024-06-07 12:00:00","e1":"17.640","e2":"-0.320","e3":"(-1.78%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["18.340","18.125","17.910","17.695","17.480"]},"cyrate":{"o":["1.89%","0.69%","-0.50%","-1.69%","-2.89%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.000","rise":"0","time":"09:35","volumn":"836.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.080","rise":"0.44%","time":"09:40","volumn":"638.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.940","rise":"-0.33%","time":"09:45","volumn":"436.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.960","rise":"-0.22%","time":"09:50","volumn":"340.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.020","rise":"0.11%","time":"09:55","volumn":"164.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.980","rise":"-0.11%","time":"10:00","volumn":"223.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.940","rise":"-0.33%","time":"10:05","volumn":"271.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.820","rise":"-1.00%","time":"10:10","volumn":"201.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.800","rise":"-1.11%","time":"10:15","volumn":"178.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-0.67%","time":"10:20","volumn":"123.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-0.67%","time":"10:25","volumn":"84.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.900","rise":"-0.56%","time":"10:30","volumn":"147.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-0.67%","time":"10:35","volumn":"94.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.900","rise":"-0.56%","time":"10:40","volumn":"41.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.920","rise":"-0.44%","time":"10:45","volumn":"47.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-0.67%","time":"10:50","volumn":"84.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"10:55","volumn":"91.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.820","rise":"-1.00%","time":"11:00","volumn":"69.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"11:05","volumn":"38.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-0.67%","time":"11:10","volumn":"71.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"11:15","volumn":"31.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-0.67%","time":"11:20","volumn":"43.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"11:25","volumn":"70.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"11:30","volumn":"111.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"11:35","volumn":"36.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.840","rise":"-0.89%","time":"11:40","volumn":"46.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"11:45","volumn":"26.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"11:50","volumn":"19.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.820","rise":"-1.00%","time":"11:55","volumn":"52.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.840","rise":"-0.89%","time":"12:00","volumn":"57.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"13:05","volumn":"88.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-0.67%","time":"13:10","volumn":"44.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-0.78%","time":"13:15","volumn":"32.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.840","rise":"-0.89%","time":"13:20","volumn":"37.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.800","rise":"-1.11%","time":"13:25","volumn":"40.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.720","rise":"-1.56%","time":"13:30","volumn":"239.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-1.67%","time":"13:35","volumn":"200.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-1.67%","time":"13:40","volumn":"248.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.780","rise":"-1.22%","time":"13:45","volumn":"265.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.780","rise":"-1.22%","time":"13:50","volumn":"39.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.720","rise":"-1.56%","time":"13:55","volumn":"48.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-1.67%","time":"14:00","volumn":"44.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-1.67%","time":"14:05","volumn":"229.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-1.78%","time":"14:10","volumn":"40.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-1.78%","time":"14:15","volumn":"70.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-1.89%","time":"14:20","volumn":"91.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-1.89%","time":"14:25","volumn":"600.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-1.78%","time":"14:30","volumn":"124.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-1.78%","time":"14:35","volumn":"101.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.720","rise":"-1.56%","time":"14:40","volumn":"281.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-1.67%","time":"14:45","volumn":"96.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-1.67%","time":"14:50","volumn":"98.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-1.78%","time":"14:55","volumn":"145.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-1.78%","time":"15:00","volumn":"76.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.640","rise":"-2.00%","time":"15:05","volumn":"78.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-1.89%","time":"15:10","volumn":"92.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-1.89%","time":"15:15","volumn":"46.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.620","rise":"-2.11%","time":"15:20","volumn":"138.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.620","rise":"-2.11%","time":"15:25","volumn":"98.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.620","rise":"-2.11%","time":"15:30","volumn":"99.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.600","rise":"-2.22%","time":"15:35","volumn":"144.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.600","rise":"-2.22%","time":"15:40","volumn":"248.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.560","rise":"-2.44%","time":"15:45","volumn":"292.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.560","rise":"-2.44%","time":"15:50","volumn":"268.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.500","rise":"-2.78%","time":"15:55","volumn":"533.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.480","rise":"-2.89%","time":"16:00","volumn":"3625.49\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.660","rise":"-1.89%","time":"09:35","volumn":"1039.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.800","rise":"-1.11%","time":"09:40","volumn":"371.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"09:45","volumn":"262.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"09:50","volumn":"395.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"09:55","volumn":"560.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.980","rise":"-0.11%","time":"10:00","volumn":"465.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"0.11%","time":"10:05","volumn":"458.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.980","rise":"-0.11%","time":"10:10","volumn":"263.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"0.22%","time":"10:15","volumn":"174.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"0.22%","time":"10:20","volumn":"126.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.000","rise":"0.00%","time":"10:25","volumn":"213.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"0.22%","time":"10:30","volumn":"223.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"0.11%","time":"10:35","volumn":"269.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"0.22%","time":"10:40","volumn":"64.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"0.22%","time":"10:45","volumn":"101.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"0.11%","time":"10:50","volumn":"139.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"0.11%","time":"10:55","volumn":"64.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"0.11%","time":"11:00","volumn":"91.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"0.22%","time":"11:05","volumn":"168.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"0.11%","time":"11:10","volumn":"54.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.000","rise":"0.00%","time":"11:15","volumn":"144.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"11:20","volumn":"260.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-0.67%","time":"11:25","volumn":"212.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-1.00%","time":"11:30","volumn":"119.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-0.89%","time":"11:35","volumn":"112.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-0.67%","time":"11:40","volumn":"112.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-0.89%","time":"11:45","volumn":"103.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"11:50","volumn":"75.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-0.67%","time":"11:55","volumn":"44.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-0.44%","time":"12:00","volumn":"63.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"13:05","volumn":"168.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-0.44%","time":"13:10","volumn":"151.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-0.67%","time":"13:15","volumn":"76.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"13:20","volumn":"75.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"13:25","volumn":"54.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"13:30","volumn":"86.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.980","rise":"-0.11%","time":"13:35","volumn":"109.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"13:40","volumn":"144.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"13:45","volumn":"49.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"13:50","volumn":"145.72\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-0.44%","time":"13:55","volumn":"49.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"14:00","volumn":"80.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"14:05","volumn":"76.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"14:10","volumn":"57.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-0.89%","time":"14:15","volumn":"106.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.800","rise":"-1.11%","time":"14:20","volumn":"103.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-1.00%","time":"14:25","volumn":"42.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-1.00%","time":"14:30","volumn":"85.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-0.67%","time":"14:35","volumn":"130.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"14:40","volumn":"115.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"14:45","volumn":"152.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-0.33%","time":"14:50","volumn":"62.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"14:55","volumn":"78.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-0.44%","time":"15:00","volumn":"38.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"15:05","volumn":"76.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-0.67%","time":"15:10","volumn":"43.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-0.89%","time":"15:15","volumn":"99.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-1.00%","time":"15:20","volumn":"54.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"15:25","volumn":"63.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-0.89%","time":"15:30","volumn":"49.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-0.89%","time":"15:35","volumn":"88.58\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"15:40","volumn":"45.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"15:45","volumn":"77.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-0.78%","time":"15:50","volumn":"131.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-0.67%","time":"15:55","volumn":"217.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-0.56%","time":"16:00","volumn":"701.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.89%","time":"09:35","volumn":"503.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-1.11%","time":"09:40","volumn":"212.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"09:45","volumn":"182.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"09:50","volumn":"195.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-1.11%","time":"09:55","volumn":"129.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-1.00%","time":"10:00","volumn":"109.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-1.00%","time":"10:05","volumn":"87.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.900","rise":"-0.56%","time":"10:10","volumn":"112.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.900","rise":"-0.56%","time":"10:15","volumn":"132.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-1.00%","time":"10:20","volumn":"87.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-1.11%","time":"10:25","volumn":"39.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"10:30","volumn":"89.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"10:35","volumn":"84.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"10:40","volumn":"71.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"10:45","volumn":"48.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.67%","time":"10:50","volumn":"297.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"10:55","volumn":"110.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:00","volumn":"111.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:05","volumn":"52.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-1.00%","time":"11:10","volumn":"101.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:15","volumn":"72.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:20","volumn":"76.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:25","volumn":"64.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"11:30","volumn":"21.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"11:35","volumn":"35.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:40","volumn":"9.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"11:45","volumn":"28.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:50","volumn":"19.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"11:55","volumn":"35.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"12:00","volumn":"33.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"13:05","volumn":"130.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"13:10","volumn":"64.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"13:15","volumn":"47.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"13:20","volumn":"40.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"13:25","volumn":"24.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"13:30","volumn":"63.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"13:35","volumn":"55.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"13:40","volumn":"51.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"13:45","volumn":"41.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"13:50","volumn":"25.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.56%","time":"13:55","volumn":"34.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"14:00","volumn":"52.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"14:05","volumn":"160.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"14:10","volumn":"61.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"14:15","volumn":"38.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"14:20","volumn":"42.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"14:25","volumn":"81.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"14:30","volumn":"83.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-1.11%","time":"14:35","volumn":"57.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-1.11%","time":"14:40","volumn":"160.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.89%","time":"14:45","volumn":"217.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.78%","time":"14:50","volumn":"152.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.78%","time":"14:55","volumn":"168.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.67%","time":"15:00","volumn":"121.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-1.00%","time":"15:05","volumn":"103.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-1.00%","time":"15:10","volumn":"62.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"15:15","volumn":"114.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"15:20","volumn":"103.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"15:25","volumn":"141.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-1.33%","time":"15:30","volumn":"65.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"15:35","volumn":"243.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"15:40","volumn":"95.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-1.44%","time":"15:45","volumn":"189.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-1.11%","time":"15:50","volumn":"216.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-1.11%","time":"15:55","volumn":"268.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-1.22%","time":"16:00","volumn":"785.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"09:35","volumn":"355.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.800","rise":"-1.11%","time":"09:40","volumn":"234.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.960","rise":"-0.22%","time":"09:45","volumn":"229.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.920","rise":"-0.44%","time":"09:50","volumn":"244.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.900","rise":"-0.56%","time":"09:55","volumn":"136.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.920","rise":"-0.44%","time":"10:00","volumn":"124.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.920","rise":"-0.44%","time":"10:05","volumn":"151.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.060","rise":"0.33%","time":"10:10","volumn":"354.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.020","rise":"0.11%","time":"10:15","volumn":"194.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.980","rise":"-0.11%","time":"10:20","volumn":"132.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.940","rise":"-0.33%","time":"10:25","volumn":"88.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.920","rise":"-0.44%","time":"10:30","volumn":"72.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.980","rise":"-0.11%","time":"10:35","volumn":"60.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.980","rise":"-0.11%","time":"10:40","volumn":"58.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"18.000","rise":"0.00%","time":"10:45","volumn":"97.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.960","rise":"-0.22%","time":"10:50","volumn":"37.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.960","rise":"-0.22%","time":"10:55","volumn":"74.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.940","rise":"-0.33%","time":"11:00","volumn":"48.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.920","rise":"-0.44%","time":"11:05","volumn":"148.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.900","rise":"-0.56%","time":"11:10","volumn":"88.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.880","rise":"-0.67%","time":"11:15","volumn":"19.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.840","rise":"-0.89%","time":"11:20","volumn":"42.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.780","rise":"-1.22%","time":"11:25","volumn":"122.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"11:30","volumn":"262.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.780","rise":"-1.22%","time":"11:35","volumn":"37.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"11:40","volumn":"40.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"11:45","volumn":"13.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"11:50","volumn":"19.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.780","rise":"-1.22%","time":"11:55","volumn":"27.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.740","rise":"-1.44%","time":"12:00","volumn":"27.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"13:05","volumn":"91.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"13:10","volumn":"73.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.740","rise":"-1.44%","time":"13:15","volumn":"40.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.740","rise":"-1.44%","time":"13:20","volumn":"36.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.720","rise":"-1.56%","time":"13:25","volumn":"39.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"13:30","volumn":"171.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"13:35","volumn":"42.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.780","rise":"-1.22%","time":"13:40","volumn":"32.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.740","rise":"-1.44%","time":"13:45","volumn":"184.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.740","rise":"-1.44%","time":"13:50","volumn":"30.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.740","rise":"-1.44%","time":"13:55","volumn":"38.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"14:00","volumn":"52.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.800","rise":"-1.11%","time":"14:05","volumn":"84.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.800","rise":"-1.11%","time":"14:10","volumn":"71.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.800","rise":"-1.11%","time":"14:15","volumn":"102.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"14:20","volumn":"27.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.760","rise":"-1.33%","time":"14:25","volumn":"228.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.740","rise":"-1.44%","time":"14:30","volumn":"21.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.700","rise":"-1.67%","time":"14:35","volumn":"45.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.720","rise":"-1.56%","time":"14:40","volumn":"25.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.660","rise":"-1.89%","time":"14:45","volumn":"239.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.660","rise":"-1.89%","time":"14:50","volumn":"285.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.660","rise":"-1.89%","time":"14:55","volumn":"40.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.680","rise":"-1.78%","time":"15:00","volumn":"56.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.660","rise":"-1.89%","time":"15:05","volumn":"49.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.660","rise":"-1.89%","time":"15:10","volumn":"52.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.660","rise":"-1.89%","time":"15:15","volumn":"33.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.640","rise":"-2.00%","time":"15:20","volumn":"131.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.680","rise":"-1.78%","time":"15:25","volumn":"68.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.720","rise":"-1.56%","time":"15:30","volumn":"66.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.700","rise":"-1.67%","time":"15:35","volumn":"91.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.680","rise":"-1.78%","time":"15:40","volumn":"192.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.680","rise":"-1.78%","time":"15:45","volumn":"97.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.660","rise":"-1.89%","time":"15:50","volumn":"156.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.680","rise":"-1.78%","time":"15:55","volumn":"239.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.700","rise":"-1.67%","time":"16:00","volumn":"563.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.980","rise":"-0.11%","time":"09:35","volumn":"826.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"-0.22%","time":"09:40","volumn":"487.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.880","rise":"-0.67%","time":"09:45","volumn":"206.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.920","rise":"-0.44%","time":"09:50","volumn":"202.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.020","rise":"0.11%","time":"09:55","volumn":"330.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.040","rise":"0.22%","time":"10:00","volumn":"286.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.940","rise":"-0.33%","time":"10:05","volumn":"161.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.940","rise":"-0.33%","time":"10:10","volumn":"220.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"10:15","volumn":"205.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"-0.22%","time":"10:20","volumn":"214.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"10:25","volumn":"99.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.040","rise":"0.22%","time":"10:30","volumn":"308.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.060","rise":"0.33%","time":"10:35","volumn":"150.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.240","rise":"1.33%","time":"10:40","volumn":"639.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.320","rise":"1.78%","time":"10:45","volumn":"533.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.300","rise":"1.67%","time":"10:50","volumn":"438.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.240","rise":"1.33%","time":"10:55","volumn":"212.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.240","rise":"1.33%","time":"11:00","volumn":"208.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.300","rise":"1.67%","time":"11:05","volumn":"272.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.340","rise":"1.89%","time":"11:10","volumn":"251.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.300","rise":"1.67%","time":"11:15","volumn":"258.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.300","rise":"1.67%","time":"11:20","volumn":"129.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.300","rise":"1.67%","time":"11:25","volumn":"116.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.340","rise":"1.89%","time":"11:30","volumn":"103.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.340","rise":"1.89%","time":"11:35","volumn":"63.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.280","rise":"1.56%","time":"11:40","volumn":"124.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.260","rise":"1.44%","time":"11:45","volumn":"56.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.320","rise":"1.78%","time":"11:50","volumn":"88.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.300","rise":"1.67%","time":"11:55","volumn":"57.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.280","rise":"1.56%","time":"12:00","volumn":"38.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.200","rise":"1.11%","time":"13:05","volumn":"255.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.260","rise":"1.44%","time":"13:10","volumn":"79.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.180","rise":"1.00%","time":"13:15","volumn":"134.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.220","rise":"1.22%","time":"13:20","volumn":"115.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.140","rise":"0.78%","time":"13:25","volumn":"144.60\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.120","rise":"0.67%","time":"13:30","volumn":"101.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.080","rise":"0.44%","time":"13:35","volumn":"192.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.060","rise":"0.33%","time":"13:40","volumn":"128.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"13:45","volumn":"107.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.100","rise":"0.56%","time":"13:50","volumn":"106.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.060","rise":"0.33%","time":"13:55","volumn":"153.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.020","rise":"0.11%","time":"14:00","volumn":"146.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.080","rise":"0.44%","time":"14:05","volumn":"122.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.080","rise":"0.44%","time":"14:10","volumn":"29.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.080","rise":"0.44%","time":"14:15","volumn":"110.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.060","rise":"0.33%","time":"14:20","volumn":"103.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"14:25","volumn":"114.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.980","rise":"-0.11%","time":"14:30","volumn":"172.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"-0.22%","time":"14:35","volumn":"139.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.980","rise":"-0.11%","time":"14:40","volumn":"86.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.020","rise":"0.11%","time":"14:45","volumn":"108.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"14:50","volumn":"77.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.020","rise":"0.11%","time":"14:55","volumn":"87.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.040","rise":"0.22%","time":"15:00","volumn":"63.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.020","rise":"0.11%","time":"15:05","volumn":"97.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"15:10","volumn":"58.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"15:15","volumn":"59.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.000","rise":"0.00%","time":"15:20","volumn":"68.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"18.020","rise":"0.11%","time":"15:25","volumn":"74.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.980","rise":"-0.11%","time":"15:30","volumn":"103.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"-0.22%","time":"15:35","volumn":"169.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"-0.22%","time":"15:40","volumn":"126.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.920","rise":"-0.44%","time":"15:45","volumn":"149.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.940","rise":"-0.33%","time":"15:50","volumn":"141.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.920","rise":"-0.44%","time":"15:55","volumn":"218.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"-0.22%","time":"16:00","volumn":"599.86\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18399.04","ratio":"-0.42%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3972.23","ratio":"0.94%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6519.23","ratio":"-0.55%"}],"marketCapitalization":"4413.92\u4ebf","maxPrice":"18.200","minPrice":"17.600","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["19.980","19.355","18.730","18.105","17.480"]},"cyrate":{"o":["4.28%","1.02%","-2.24%","-5.51%","-8.77%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"0","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"1.25%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"1.04%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"4.28%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"3.44%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"4.07%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"3.76%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"0.73%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"1.46%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.15%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-4.49%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-3.76%","time":"05\/27","volumn":"1.11\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-5.32%","time":"05\/28","volumn":"8190.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-7.20%","time":"05\/29","volumn":"1.02\u4ebf"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-7.62%","time":"05\/30","volumn":"1.06\u4ebf"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.480","rise":"-8.77%","time":"05\/31","volumn":"1.36\u4ebf"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-6.58%","time":"06\/03","volumn":"1.06\u4ebf"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-7.20%","time":"06\/04","volumn":"7521.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.700","rise":"-7.62%","time":"06\/05","volumn":"7352.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"-6.26%","time":"06\/06","volumn":"1.20\u4ebf"}],"points":"20"},"open":"18.060","priceChangeRatio":"-1.78%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"5","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["18.200","18.050","17.900","17.750","17.600"]},"cyrate":{"o":["1.34%","0.50%","-0.33%","-1.17%","-2.00%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.060","rise":"0.56%","time":"09:30","volumn":"54.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:31","volumn":"161.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.000","rise":"0.22%","time":"09:32","volumn":"282.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.980","rise":"0.11%","time":"09:33","volumn":"330.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:34","volumn":"385.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.200","rise":"1.34%","time":"09:35","volumn":"449.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.120","rise":"0.89%","time":"09:36","volumn":"533.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.120","rise":"0.89%","time":"09:37","volumn":"563.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.100","rise":"0.78%","time":"09:38","volumn":"605.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:39","volumn":"633.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.100","rise":"0.78%","time":"09:40","volumn":"650.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.000","rise":"0.22%","time":"09:41","volumn":"698.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:42","volumn":"717.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.100","rise":"0.78%","time":"09:43","volumn":"751.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.140","rise":"1.00%","time":"09:44","volumn":"769.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:45","volumn":"822.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.040","rise":"0.45%","time":"09:46","volumn":"838.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.040","rise":"0.45%","time":"09:47","volumn":"846.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:48","volumn":"857.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:49","volumn":"885.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.080","rise":"0.67%","time":"09:50","volumn":"921.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.040","rise":"0.45%","time":"09:51","volumn":"931.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.020","rise":"0.33%","time":"09:52","volumn":"956.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.020","rise":"0.33%","time":"09:53","volumn":"978.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.040","rise":"0.45%","time":"09:54","volumn":"994.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.040","rise":"0.45%","time":"09:55","volumn":"1013.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"18.020","rise":"0.33%","time":"09:56","volumn":"1029.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.980","rise":"0.11%","time":"09:57","volumn":"1097.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.980","rise":"0.11%","time":"09:58","volumn":"1111.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.940","rise":"-0.11%","time":"09:59","volumn":"1163.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.920","rise":"-0.22%","time":"10:00","volumn":"1201.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.860","rise":"-0.56%","time":"10:01","volumn":"1233.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.860","rise":"-0.56%","time":"10:02","volumn":"1300.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.860","rise":"-0.56%","time":"10:03","volumn":"1337.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.840","rise":"-0.67%","time":"10:04","volumn":"1372.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.900","rise":"-0.33%","time":"10:05","volumn":"1412.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.880","rise":"-0.45%","time":"10:06","volumn":"1435.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.880","rise":"-0.45%","time":"10:07","volumn":"1469.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:08","volumn":"1620.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.740","rise":"-1.22%","time":"10:09","volumn":"1721.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.780","rise":"-1.00%","time":"10:10","volumn":"1783.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:11","volumn":"1836.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.800","rise":"-0.89%","time":"10:12","volumn":"1876.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.840","rise":"-0.67%","time":"10:13","volumn":"1894.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.840","rise":"-0.67%","time":"10:14","volumn":"1942.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.820","rise":"-0.78%","time":"10:15","volumn":"1983.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.800","rise":"-0.89%","time":"10:16","volumn":"2016.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.800","rise":"-0.89%","time":"10:17","volumn":"2026.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.780","rise":"-1.00%","time":"10:18","volumn":"2042.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.800","rise":"-0.89%","time":"10:19","volumn":"2071.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.800","rise":"-0.89%","time":"10:20","volumn":"2086.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.800","rise":"-0.89%","time":"10:21","volumn":"2113.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.800","rise":"-0.89%","time":"10:22","volumn":"2124.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.860","rise":"-0.56%","time":"10:23","volumn":"2172.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.820","rise":"-0.78%","time":"10:24","volumn":"2190.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.860","rise":"-0.56%","time":"10:25","volumn":"2198.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.840","rise":"-0.67%","time":"10:26","volumn":"2203.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.860","rise":"-0.56%","time":"10:27","volumn":"2210.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.840","rise":"-0.67%","time":"10:28","volumn":"2248.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.840","rise":"-0.67%","time":"10:29","volumn":"2254.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.820","rise":"-0.78%","time":"10:30","volumn":"2267.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:31","volumn":"2290.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:32","volumn":"2294.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:33","volumn":"2305.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:34","volumn":"2326.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"10:35","volumn":"2424.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"10:36","volumn":"2551.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"10:37","volumn":"2675.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"10:38","volumn":"2693.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"10:39","volumn":"2735.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"10:40","volumn":"2761.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.740","rise":"-1.22%","time":"10:41","volumn":"2769.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"10:42","volumn":"2794.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"10:43","volumn":"2798.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"10:44","volumn":"2806.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:45","volumn":"2824.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.780","rise":"-1.00%","time":"10:46","volumn":"2844.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.780","rise":"-1.00%","time":"10:47","volumn":"2875.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:48","volumn":"2898.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:49","volumn":"2912.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:50","volumn":"2940.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.740","rise":"-1.22%","time":"10:51","volumn":"2966.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.740","rise":"-1.22%","time":"10:52","volumn":"2973.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"10:53","volumn":"2979.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.740","rise":"-1.22%","time":"10:54","volumn":"3003.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.760","rise":"-1.11%","time":"10:55","volumn":"3005.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.740","rise":"-1.22%","time":"10:56","volumn":"3010.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"10:57","volumn":"3029.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.700","rise":"-1.45%","time":"10:58","volumn":"3055.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"10:59","volumn":"3076.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"11:00","volumn":"3102.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.700","rise":"-1.45%","time":"11:01","volumn":"3106.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"11:02","volumn":"3130.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.740","rise":"-1.22%","time":"11:03","volumn":"3134.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"11:04","volumn":"3140.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"11:05","volumn":"3155.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.720","rise":"-1.34%","time":"11:06","volumn":"3167.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:07","volumn":"3197.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:08","volumn":"3247.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:09","volumn":"3314.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:10","volumn":"3335.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:11","volumn":"3353.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:12","volumn":"3392.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.600","rise":"-2.00%","time":"11:13","volumn":"3447.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:14","volumn":"3464.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:15","volumn":"3495.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:16","volumn":"3538.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:17","volumn":"3555.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:18","volumn":"3570.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:19","volumn":"3613.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:20","volumn":"3626.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:21","volumn":"3640.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:22","volumn":"3657.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:23","volumn":"3715.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:24","volumn":"3760.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:25","volumn":"3774.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:26","volumn":"3780.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:27","volumn":"3786.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:28","volumn":"3794.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:29","volumn":"3813.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:30","volumn":"3826.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:31","volumn":"3844.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:32","volumn":"3864.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:33","volumn":"3868.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:34","volumn":"3875.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:35","volumn":"3883.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:36","volumn":"3924.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:37","volumn":"3980.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:38","volumn":"3993.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:39","volumn":"3997.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:40","volumn":"4006.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:41","volumn":"4010.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:42","volumn":"4013.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:43","volumn":"4015.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:44","volumn":"4021.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:45","volumn":"4065.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:46","volumn":"4070.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:47","volumn":"4072.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:48","volumn":"4081.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:49","volumn":"4092.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.680","rise":"-1.56%","time":"11:50","volumn":"4119.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:51","volumn":"4122.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.660","rise":"-1.67%","time":"11:52","volumn":"4125.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:53","volumn":"4169.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:54","volumn":"4206.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:55","volumn":"4214.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:56","volumn":"4215.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"11:57","volumn":"4227.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:58","volumn":"4245.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.620","rise":"-1.89%","time":"11:59","volumn":"4254.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"17.640","rise":"-1.78%","time":"12:00","volumn":"4271.12\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"4271.12\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/06\/06"]},"cy":{"o":["19.980","17.483","14.985","12.488","9.990"]},"cyrate":{"o":["80.65%","58.07%","35.49%","12.91%","-9.67%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"0","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"0.18%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"-1.27%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"-4.16%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-7.05%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-9.67%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-5.79%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"-4.16%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"-1.99%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"-1.81%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"-3.07%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"-0.72%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"0.54%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"0.54%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"0.72%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"-2.35%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"-3.62%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"-1.63%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"0.36%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"4.34%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"3.80%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"1.27%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"0.90%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"0.00%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"1.99%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"-0.36%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"3.80%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"3.07%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"8.86%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"10.13%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"11.03%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"9.95%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"8.14%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"9.04%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"10.49%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"11.39%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"9.04%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"9.76%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"9.22%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"7.23%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"6.51%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"7.23%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"6.51%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"8.14%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"6.15%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"2.35%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"3.80%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"6.15%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"9.76%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"9.40%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"10.31%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"11.93%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"12.66%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"11.75%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"12.30%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"4.88%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"6.33%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"7.59%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"5.79%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"7.41%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"7.78%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"10.67%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"10.49%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"7.78%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"7.96%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"6.69%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"5.61%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"9.04%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"7.05%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"5.42%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"7.05%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"5.97%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"11.57%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"8.32%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"7.23%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"5.61%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"7.41%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"7.96%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"11.03%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"11.21%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"14.47%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"13.92%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"13.38%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"17.90%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"19.17%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"22.78%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"20.25%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"17.18%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"19.35%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"20.80%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"22.24%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"29.48%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"26.76%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"28.57%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"36.35%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"37.79%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"40.51%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"43.04%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"45.93%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"49.37%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"45.03%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"46.65%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"43.40%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"51.90%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"41.95%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"44.12%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"46.29%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"39.06%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"36.71%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"39.60%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"35.62%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"36.89%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"40.33%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"39.96%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"41.23%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"37.07%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"37.61%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"33.63%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"34.54%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"32.73%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"32.19%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"31.65%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"37.07%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"40.51%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"44.30%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"44.48%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"43.76%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"45.93%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"45.75%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"44.30%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"41.77%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"47.56%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"47.20%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"41.05%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"39.96%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"35.44%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"36.35%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"35.08%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"29.84%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"29.66%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"27.49%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"30.92%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"29.29%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"28.39%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"24.95%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"18.81%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"20.43%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"19.17%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"17.36%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"19.53%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"23.87%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"24.23%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"19.35%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"20.25%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"16.64%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"11.39%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"11.93%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"10.31%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"9.58%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"16.64%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"14.83%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"14.10%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"12.66%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"13.56%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"15.01%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"21.34%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"16.82%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"17.36%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"20.80%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"21.16%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"19.53%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"18.44%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"21.88%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"18.26%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"19.53%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"20.43%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"20.61%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"15.37%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"17.90%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"15.73%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"18.26%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"21.16%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"34.90%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"34.90%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"33.45%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"31.46%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"35.08%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"34.36%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"31.10%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"33.45%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"33.82%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"34.00%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"38.34%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"33.45%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"35.08%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"47.20%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"40.69%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"40.51%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"40.14%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"44.48%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"44.67%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"45.39%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"49.19%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"49.37%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"43.94%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"47.20%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"48.10%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"42.86%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"43.04%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"46.29%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"50.63%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"50.09%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"56.96%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"57.50%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"56.60%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"59.49%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"64.38%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"63.65%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"62.21%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"72.69%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"73.24%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"75.41%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"75.05%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"80.65%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"79.20%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"80.29%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"79.75%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"74.50%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"75.77%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"71.25%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"65.46%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"66.73%","time":"05\/27","volumn":"1.11\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"64.01%","time":"05\/28","volumn":"8190.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"60.76%","time":"05\/29","volumn":"1.02\u4ebf"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"60.04%","time":"05\/30","volumn":"1.06\u4ebf"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.480","rise":"58.05%","time":"05\/31","volumn":"1.36\u4ebf"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"61.84%","time":"06\/03","volumn":"1.06\u4ebf"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"60.76%","time":"06\/04","volumn":"7521.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"17.700","rise":"60.04%","time":"06\/05","volumn":"7352.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"17.960","rise":"62.39%","time":"06\/06","volumn":"1.20\u4ebf"}],"points":"240"}}