{"amount":"32.17\u4ebf","changeAmount":"-0.150","close":"55.600","currentPrice":"55.450","currenttime":"2024-05-31 16:00:00","e":{"@attributes":{"datetime":"2024-05-31 16:00:00","e1":"55.450","e2":"-0.150","e3":"(-0.27%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["59.050","57.938","56.825","55.712","54.600"]},"cyrate":{"o":["1.20%","-0.71%","-2.61%","-4.52%","-6.43%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.350","rise":"0","time":"09:35","volumn":"697.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"0.17%","time":"09:40","volumn":"160.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"0.43%","time":"09:45","volumn":"141.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.550","rise":"0.34%","time":"09:50","volumn":"87.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.800","rise":"0.77%","time":"09:55","volumn":"34.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.050","rise":"1.20%","time":"10:00","volumn":"62.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.400","rise":"0.09%","time":"10:05","volumn":"67.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"-0.34%","time":"10:10","volumn":"136.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-0.51%","time":"10:15","volumn":"143.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"-0.43%","time":"10:20","volumn":"60.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.03%","time":"10:25","volumn":"90.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-0.77%","time":"10:30","volumn":"70.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-1.11%","time":"10:35","volumn":"79.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-1.11%","time":"10:40","volumn":"80.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-1.63%","time":"10:45","volumn":"73.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-1.20%","time":"10:50","volumn":"54.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.03%","time":"10:55","volumn":"50.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-1.37%","time":"11:00","volumn":"91.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-1.20%","time":"11:05","volumn":"30.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.03%","time":"11:10","volumn":"29.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-0.94%","time":"11:15","volumn":"83.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-0.94%","time":"11:20","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.29%","time":"11:25","volumn":"47.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.03%","time":"11:30","volumn":"35.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-1.11%","time":"11:35","volumn":"21.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-1.03%","time":"11:40","volumn":"12.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-1.20%","time":"11:45","volumn":"18.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.29%","time":"11:50","volumn":"28.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.29%","time":"11:55","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.29%","time":"12:00","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.29%","time":"13:05","volumn":"65.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-1.63%","time":"13:10","volumn":"50.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.300","rise":"-1.80%","time":"13:15","volumn":"48.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-2.23%","time":"13:20","volumn":"91.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-2.23%","time":"13:25","volumn":"155.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.40%","time":"13:30","volumn":"111.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-2.31%","time":"13:35","volumn":"33.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-2.31%","time":"13:40","volumn":"25.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-2.23%","time":"13:45","volumn":"34.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-2.57%","time":"13:50","volumn":"39.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-2.31%","time":"13:55","volumn":"43.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.40%","time":"14:00","volumn":"43.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.40%","time":"14:05","volumn":"47.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.40%","time":"14:10","volumn":"44.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-2.49%","time":"14:15","volumn":"31.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-2.49%","time":"14:20","volumn":"26.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.40%","time":"14:25","volumn":"17.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.91%","time":"14:30","volumn":"154.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.91%","time":"14:35","volumn":"45.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.91%","time":"14:40","volumn":"61.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.91%","time":"14:45","volumn":"29.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-3.08%","time":"14:50","volumn":"63.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.51%","time":"14:55","volumn":"111.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.91%","time":"15:00","volumn":"93.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-3.43%","time":"15:05","volumn":"51.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-3.86%","time":"15:10","volumn":"99.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.150","rise":"-3.77%","time":"15:15","volumn":"44.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.51%","time":"15:20","volumn":"52.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.51%","time":"15:25","volumn":"56.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.51%","time":"15:30","volumn":"36.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-3.43%","time":"15:35","volumn":"34.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-3.34%","time":"15:40","volumn":"47.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-3.34%","time":"15:45","volumn":"50.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-3.34%","time":"15:50","volumn":"65.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-3.00%","time":"15:55","volumn":"66.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.91%","time":"16:00","volumn":"242.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"-2.06%","time":"09:35","volumn":"166.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.66%","time":"09:40","volumn":"79.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-3.08%","time":"09:45","volumn":"68.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-3.51%","time":"09:50","volumn":"75.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-3.94%","time":"09:55","volumn":"61.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.60%","time":"10:00","volumn":"54.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-4.11%","time":"10:05","volumn":"26.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-3.94%","time":"10:10","volumn":"33.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.500","rise":"-4.88%","time":"10:15","volumn":"66.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-4.97%","time":"10:20","volumn":"93.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-5.31%","time":"10:25","volumn":"56.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.100","rise":"-5.57%","time":"10:30","volumn":"53.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-4.97%","time":"10:35","volumn":"105.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-5.14%","time":"10:40","volumn":"45.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-5.31%","time":"10:45","volumn":"35.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-4.63%","time":"10:50","volumn":"27.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.700","rise":"-4.54%","time":"10:55","volumn":"26.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.850","rise":"-4.28%","time":"11:00","volumn":"34.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-4.11%","time":"11:05","volumn":"28.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-3.43%","time":"11:10","volumn":"41.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-3.43%","time":"11:15","volumn":"32.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-4.03%","time":"11:20","volumn":"26.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.60%","time":"11:25","volumn":"13.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-3.34%","time":"11:30","volumn":"20.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-3.43%","time":"11:35","volumn":"22.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.60%","time":"11:40","volumn":"9.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-3.77%","time":"11:45","volumn":"12.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-3.68%","time":"11:50","volumn":"9.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-3.68%","time":"11:55","volumn":"11.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.60%","time":"12:00","volumn":"6.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-3.43%","time":"13:05","volumn":"29.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-3.08%","time":"13:10","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.66%","time":"13:15","volumn":"31.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"-2.91%","time":"13:20","volumn":"36.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-3.34%","time":"13:25","volumn":"18.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-3.34%","time":"13:30","volumn":"19.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-3.34%","time":"13:35","volumn":"12.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-3.43%","time":"13:40","volumn":"7.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-3.51%","time":"13:45","volumn":"17.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-3.68%","time":"13:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.60%","time":"13:55","volumn":"17.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-3.77%","time":"14:00","volumn":"10.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-3.43%","time":"14:05","volumn":"20.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-3.00%","time":"14:10","volumn":"25.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-3.00%","time":"14:15","volumn":"31.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.66%","time":"14:20","volumn":"49.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.66%","time":"14:25","volumn":"25.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-2.57%","time":"14:30","volumn":"19.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.250","rise":"-1.89%","time":"14:35","volumn":"58.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-2.23%","time":"14:40","volumn":"39.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-2.40%","time":"14:45","volumn":"32.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-2.31%","time":"14:50","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-2.23%","time":"14:55","volumn":"18.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"-2.14%","time":"15:00","volumn":"44.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-2.40%","time":"15:05","volumn":"21.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-2.23%","time":"15:10","volumn":"24.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-2.40%","time":"15:15","volumn":"25.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-2.31%","time":"15:20","volumn":"26.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-2.40%","time":"15:25","volumn":"6.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-2.23%","time":"15:30","volumn":"14.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-2.31%","time":"15:35","volumn":"19.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-2.40%","time":"15:40","volumn":"17.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-2.49%","time":"15:45","volumn":"29.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-2.49%","time":"15:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-2.49%","time":"15:55","volumn":"27.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-2.57%","time":"16:00","volumn":"111.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.91%","time":"09:35","volumn":"101.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.000","rise":"-4.03%","time":"09:40","volumn":"68.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.750","rise":"-4.46%","time":"09:45","volumn":"45.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-3.34%","time":"09:50","volumn":"43.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.91%","time":"09:55","volumn":"54.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.83%","time":"10:00","volumn":"42.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"-2.23%","time":"10:05","volumn":"31.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"-2.14%","time":"10:10","volumn":"24.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.31%","time":"10:15","volumn":"28.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.31%","time":"10:20","volumn":"38.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.150","rise":"-2.06%","time":"10:25","volumn":"33.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.31%","time":"10:30","volumn":"16.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-2.40%","time":"10:35","volumn":"15.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-2.66%","time":"10:40","volumn":"10.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.74%","time":"10:45","volumn":"17.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.91%","time":"10:50","volumn":"7.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-3.17%","time":"10:55","volumn":"19.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.08%","time":"11:00","volumn":"11.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.74%","time":"11:05","volumn":"9.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.49%","time":"11:10","volumn":"12.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-2.40%","time":"11:15","volumn":"4.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.49%","time":"11:20","volumn":"4.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-2.57%","time":"11:25","volumn":"12.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-2.57%","time":"11:30","volumn":"18.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.49%","time":"11:35","volumn":"8.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-2.40%","time":"11:40","volumn":"1.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.31%","time":"11:45","volumn":"18.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-2.40%","time":"11:50","volumn":"5.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.31%","time":"11:55","volumn":"5.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.49%","time":"12:00","volumn":"2.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-2.57%","time":"13:05","volumn":"30.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.74%","time":"13:10","volumn":"55.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.83%","time":"13:15","volumn":"3.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-3.26%","time":"13:20","volumn":"20.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-3.26%","time":"13:25","volumn":"9.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-3.26%","time":"13:30","volumn":"12.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-3.00%","time":"13:35","volumn":"31.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-3.00%","time":"13:40","volumn":"14.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-3.00%","time":"13:45","volumn":"9.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.83%","time":"13:50","volumn":"3.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.08%","time":"13:55","volumn":"9.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-3.17%","time":"14:00","volumn":"29.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-3.26%","time":"14:05","volumn":"35.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-3.26%","time":"14:10","volumn":"28.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.74%","time":"14:15","volumn":"50.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-3.00%","time":"14:20","volumn":"13.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.91%","time":"14:25","volumn":"17.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.91%","time":"14:30","volumn":"7.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-2.66%","time":"14:35","volumn":"8.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-2.66%","time":"14:40","volumn":"4.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.83%","time":"14:45","volumn":"13.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.08%","time":"14:50","volumn":"8.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.08%","time":"14:55","volumn":"6.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-3.17%","time":"15:00","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-3.26%","time":"15:05","volumn":"18.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-3.34%","time":"15:10","volumn":"6.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-3.51%","time":"15:15","volumn":"17.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-3.43%","time":"15:20","volumn":"18.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-3.43%","time":"15:25","volumn":"5.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-3.43%","time":"15:30","volumn":"14.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-3.51%","time":"15:35","volumn":"11.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-3.17%","time":"15:40","volumn":"11.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-3.26%","time":"15:45","volumn":"12.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-3.17%","time":"15:50","volumn":"14.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-3.00%","time":"15:55","volumn":"70.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.08%","time":"16:00","volumn":"104.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-4.28%","time":"09:35","volumn":"85.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.100","rise":"-3.86%","time":"09:40","volumn":"54.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.800","rise":"-4.37%","time":"09:45","volumn":"62.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-4.54%","time":"09:50","volumn":"108.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-4.71%","time":"09:55","volumn":"49.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-4.11%","time":"10:00","volumn":"56.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-4.54%","time":"10:05","volumn":"45.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-4.54%","time":"10:10","volumn":"41.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-4.28%","time":"10:15","volumn":"81.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-4.11%","time":"10:20","volumn":"51.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-4.46%","time":"10:25","volumn":"28.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-4.46%","time":"10:30","volumn":"26.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.88%","time":"10:35","volumn":"52.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.88%","time":"10:40","volumn":"95.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.57%","time":"10:45","volumn":"67.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-5.66%","time":"10:50","volumn":"150.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"10:55","volumn":"43.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"11:00","volumn":"19.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"11:05","volumn":"39.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"11:10","volumn":"74.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-5.66%","time":"11:15","volumn":"24.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"11:20","volumn":"39.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"11:25","volumn":"17.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.57%","time":"11:30","volumn":"34.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"11:35","volumn":"26.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"11:40","volumn":"11.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"11:45","volumn":"17.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"11:50","volumn":"31.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"11:55","volumn":"13.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"12:00","volumn":"16.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-5.14%","time":"13:05","volumn":"82.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-5.06%","time":"13:10","volumn":"35.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-5.06%","time":"13:15","volumn":"39.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-4.97%","time":"13:20","volumn":"38.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-4.80%","time":"13:25","volumn":"35.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-4.97%","time":"13:30","volumn":"20.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.88%","time":"13:35","volumn":"40.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-4.97%","time":"13:40","volumn":"41.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"13:45","volumn":"46.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-5.06%","time":"13:50","volumn":"35.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-5.06%","time":"13:55","volumn":"38.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"14:00","volumn":"22.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.57%","time":"14:05","volumn":"31.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.57%","time":"14:10","volumn":"53.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-6.00%","time":"14:15","volumn":"137.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.900","rise":"-5.91%","time":"14:20","volumn":"119.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"14:25","volumn":"63.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.88%","time":"14:30","volumn":"29.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-4.54%","time":"14:35","volumn":"35.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-4.71%","time":"14:40","volumn":"36.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-5.14%","time":"14:45","volumn":"33.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"14:50","volumn":"28.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"14:55","volumn":"15.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-5.31%","time":"15:00","volumn":"9.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"15:05","volumn":"22.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-5.74%","time":"15:10","volumn":"28.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.57%","time":"15:15","volumn":"46.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"15:20","volumn":"17.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"15:25","volumn":"32.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"15:30","volumn":"15.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.57%","time":"15:35","volumn":"33.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.57%","time":"15:40","volumn":"17.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-5.40%","time":"15:45","volumn":"35.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"15:50","volumn":"29.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"15:55","volumn":"46.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.48%","time":"16:00","volumn":"142.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-6.08%","time":"09:35","volumn":"143.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"-5.31%","time":"09:40","volumn":"62.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-5.57%","time":"09:45","volumn":"29.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"-5.40%","time":"09:50","volumn":"36.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"-5.23%","time":"09:55","volumn":"54.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"-5.31%","time":"10:00","volumn":"29.23\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.450","rise":"-4.97%","time":"10:05","volumn":"44.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"-5.40%","time":"10:10","volumn":"25.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-5.48%","time":"10:15","volumn":"35.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-5.91%","time":"10:20","volumn":"52.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-5.83%","time":"10:25","volumn":"32.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-5.66%","time":"10:30","volumn":"18.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-5.66%","time":"10:35","volumn":"31.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-6.00%","time":"10:40","volumn":"22.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-6.00%","time":"10:45","volumn":"35.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-6.26%","time":"10:50","volumn":"60.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-6.43%","time":"10:55","volumn":"27.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-6.43%","time":"11:00","volumn":"17.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-6.08%","time":"11:05","volumn":"34.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-6.26%","time":"11:10","volumn":"21.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-6.34%","time":"11:15","volumn":"32.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-6.26%","time":"11:20","volumn":"17.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-6.17%","time":"11:25","volumn":"14.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-6.34%","time":"11:30","volumn":"15.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-6.34%","time":"11:35","volumn":"28.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-6.26%","time":"11:40","volumn":"21.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-6.26%","time":"11:45","volumn":"9.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-6.17%","time":"11:50","volumn":"7.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-6.26%","time":"11:55","volumn":"15.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-6.34%","time":"12:00","volumn":"9.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-6.08%","time":"13:05","volumn":"220.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-6.26%","time":"13:10","volumn":"55.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-6.00%","time":"13:15","volumn":"38.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-6.17%","time":"13:20","volumn":"47.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-5.91%","time":"13:25","volumn":"25.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-5.48%","time":"13:30","volumn":"29.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"-5.23%","time":"13:35","volumn":"19.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-5.74%","time":"13:40","volumn":"26.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"-5.40%","time":"13:45","volumn":"38.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-5.83%","time":"13:50","volumn":"33.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-5.91%","time":"13:55","volumn":"27.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-5.83%","time":"14:00","volumn":"31.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-5.57%","time":"14:05","volumn":"50.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-5.48%","time":"14:10","volumn":"44.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-5.48%","time":"14:15","volumn":"15.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.450","rise":"-4.97%","time":"14:20","volumn":"42.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"-5.06%","time":"14:25","volumn":"42.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-4.80%","time":"14:30","volumn":"31.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-4.88%","time":"14:35","volumn":"34.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"-5.06%","time":"14:40","volumn":"32.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"-5.23%","time":"14:45","volumn":"51.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-4.88%","time":"14:50","volumn":"114.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-4.80%","time":"14:55","volumn":"33.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-4.88%","time":"15:00","volumn":"23.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-4.88%","time":"15:05","volumn":"25.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-4.80%","time":"15:10","volumn":"24.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.800","rise":"-4.37%","time":"15:15","volumn":"47.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.800","rise":"-4.37%","time":"15:20","volumn":"59.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-4.80%","time":"15:25","volumn":"171.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"-4.63%","time":"15:30","volumn":"52.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"-4.63%","time":"15:35","volumn":"31.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"-4.63%","time":"15:40","volumn":"41.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-4.80%","time":"15:45","volumn":"35.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-4.71%","time":"15:50","volumn":"54.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.700","rise":"-4.54%","time":"15:55","volumn":"52.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-4.71%","time":"16:00","volumn":"164.48\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18079.61","ratio":"-0.83%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3868.63","ratio":"-0.76%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6392.58","ratio":"-1.09%"}],"marketCapitalization":"2406.49\u4ebf","maxPrice":"58.600","minPrice":"55.100","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["62.200","60.438","58.675","56.913","55.150"]},"cyrate":{"o":["5.07%","2.09%","-0.89%","-3.86%","-6.84%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"0","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"4.65%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"-0.34%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.72%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-2.28%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-4.14%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-3.55%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-2.87%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"-1.77%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-1.69%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"-0.08%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-3.89%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-1.77%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-0.08%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.31%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-3.97%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-4.48%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-6.84%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-6.08%","time":"05\/30","volumn":"2857.34\u4e07"}],"points":"20"},"open":"56.500","priceChangeRatio":"-0.27%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["58.450","57.638","56.825","56.013","55.200"]},"cyrate":{"o":["5.13%","3.66%","2.20%","0.74%","-0.72%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.500","rise":"1.62%","time":"09:30","volumn":"35.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.88%","time":"09:31","volumn":"131.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.88%","time":"09:32","volumn":"158.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"09:33","volumn":"186.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"09:34","volumn":"253.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"3.33%","time":"09:35","volumn":"281.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.350","rise":"3.15%","time":"09:36","volumn":"303.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"09:37","volumn":"368.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"09:38","volumn":"401.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"09:39","volumn":"420.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.51%","time":"09:40","volumn":"448.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"3.33%","time":"09:41","volumn":"466.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.51%","time":"09:42","volumn":"490.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.500","rise":"3.42%","time":"09:43","volumn":"508.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.500","rise":"3.42%","time":"09:44","volumn":"527.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"09:45","volumn":"540.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.350","rise":"3.15%","time":"09:46","volumn":"557.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"3.33%","time":"09:47","volumn":"573.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.51%","time":"09:48","volumn":"626.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"09:49","volumn":"694.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"09:50","volumn":"761.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"09:51","volumn":"890.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"09:52","volumn":"926.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"09:53","volumn":"943.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.300","rise":"4.86%","time":"09:54","volumn":"1021.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"09:55","volumn":"1044.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"09:56","volumn":"1071.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"09:57","volumn":"1087.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"09:58","volumn":"1103.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"09:59","volumn":"1115.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"10:00","volumn":"1123.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:01","volumn":"1134.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:02","volumn":"1170.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.350","rise":"4.95%","time":"10:03","volumn":"1212.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.450","rise":"5.13%","time":"10:04","volumn":"1292.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"10:05","volumn":"1304.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.300","rise":"4.86%","time":"10:06","volumn":"1313.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"10:07","volumn":"1323.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:08","volumn":"1337.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"10:09","volumn":"1357.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"10:10","volumn":"1397.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:11","volumn":"1406.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:12","volumn":"1418.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:13","volumn":"1423.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:14","volumn":"1429.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:15","volumn":"1445.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:16","volumn":"1451.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:17","volumn":"1469.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:18","volumn":"1491.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"10:19","volumn":"1509.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"10:20","volumn":"1530.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:21","volumn":"1548.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:22","volumn":"1560.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:23","volumn":"1573.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:24","volumn":"1587.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"10:25","volumn":"1594.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:26","volumn":"1605.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.350","rise":"4.95%","time":"10:27","volumn":"1642.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.350","rise":"4.95%","time":"10:28","volumn":"1650.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:29","volumn":"1664.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:30","volumn":"1676.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"10:31","volumn":"1683.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"10:32","volumn":"1686.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"10:33","volumn":"1697.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"10:34","volumn":"1704.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"10:35","volumn":"1731.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:36","volumn":"1735.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:37","volumn":"1738.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"10:38","volumn":"1755.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:39","volumn":"1760.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:40","volumn":"1768.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:41","volumn":"1779.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:42","volumn":"1792.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:43","volumn":"1797.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:44","volumn":"1805.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"10:45","volumn":"1818.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.77%","time":"10:46","volumn":"1820.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:47","volumn":"1834.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"10:48","volumn":"1846.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:49","volumn":"1856.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:50","volumn":"1864.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:51","volumn":"1868.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:52","volumn":"1880.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:53","volumn":"1890.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:54","volumn":"1898.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:55","volumn":"1905.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.68%","time":"10:56","volumn":"1914.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.300","rise":"4.86%","time":"10:57","volumn":"1928.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"10:58","volumn":"1939.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"10:59","volumn":"1946.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"11:00","volumn":"1956.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"11:01","volumn":"1982.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"11:02","volumn":"1986.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"11:03","volumn":"1988.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"11:04","volumn":"1993.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.59%","time":"11:05","volumn":"2001.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"11:06","volumn":"2016.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"11:07","volumn":"2021.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"11:08","volumn":"2024.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"11:09","volumn":"2026.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"11:10","volumn":"2035.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"11:11","volumn":"2036.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"11:12","volumn":"2038.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"11:13","volumn":"2055.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"11:14","volumn":"2059.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:15","volumn":"2062.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"11:16","volumn":"2096.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"11:17","volumn":"2120.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"11:18","volumn":"2125.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"11:19","volumn":"2135.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"11:20","volumn":"2153.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:21","volumn":"2162.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:22","volumn":"2173.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"11:23","volumn":"2186.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"11:24","volumn":"2196.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"11:25","volumn":"2200.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:26","volumn":"2211.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:27","volumn":"2215.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:28","volumn":"2220.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:29","volumn":"2223.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:30","volumn":"2228.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:31","volumn":"2238.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:32","volumn":"2243.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:33","volumn":"2247.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:34","volumn":"2253.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:35","volumn":"2254.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"4.14%","time":"11:36","volumn":"2256.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"11:37","volumn":"2257.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:38","volumn":"2268.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:39","volumn":"2271.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:40","volumn":"2271.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:41","volumn":"2272.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:42","volumn":"2274.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"11:43","volumn":"2287.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:44","volumn":"2305.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:45","volumn":"2306.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:46","volumn":"2307.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:47","volumn":"2308.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:48","volumn":"2310.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:49","volumn":"2328.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:50","volumn":"2329.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:51","volumn":"2331.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:52","volumn":"2335.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"11:53","volumn":"2336.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"11:54","volumn":"2352.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"11:55","volumn":"2354.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"11:56","volumn":"2355.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"11:57","volumn":"2356.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"11:58","volumn":"2357.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"11:59","volumn":"2364.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"12:00","volumn":"2375.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"13:01","volumn":"2397.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"13:02","volumn":"2403.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"13:03","volumn":"2404.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.96%","time":"13:04","volumn":"2405.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"13:05","volumn":"2414.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"4.05%","time":"13:06","volumn":"2415.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"13:07","volumn":"2437.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"13:08","volumn":"2440.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"13:09","volumn":"2444.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"13:10","volumn":"2456.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"13:11","volumn":"2490.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"13:12","volumn":"2491.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"4.23%","time":"13:13","volumn":"2493.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"13:14","volumn":"2506.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"13:15","volumn":"2541.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.50%","time":"13:16","volumn":"2541.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"13:17","volumn":"2561.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"13:18","volumn":"2566.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"13:19","volumn":"2570.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"13:20","volumn":"2578.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"13:21","volumn":"2579.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"13:22","volumn":"2582.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"13:23","volumn":"2585.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"4.41%","time":"13:24","volumn":"2587.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"13:25","volumn":"2589.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"4.32%","time":"13:26","volumn":"2606.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"13:27","volumn":"2637.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.51%","time":"13:28","volumn":"2661.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.350","rise":"3.15%","time":"13:29","volumn":"2691.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"13:30","volumn":"2715.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"13:31","volumn":"2722.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.350","rise":"3.15%","time":"13:32","volumn":"2729.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"3.33%","time":"13:33","volumn":"2735.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"3.33%","time":"13:34","volumn":"2778.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"13:35","volumn":"2782.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"13:36","volumn":"2785.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"13:37","volumn":"2792.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.350","rise":"3.15%","time":"13:38","volumn":"2802.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"13:39","volumn":"2814.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"13:40","volumn":"2901.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"13:41","volumn":"2957.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.51%","time":"13:42","volumn":"2977.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"13:43","volumn":"2978.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"13:44","volumn":"2985.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"13:45","volumn":"2987.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"13:46","volumn":"2988.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.650","rise":"3.69%","time":"13:47","volumn":"2990.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"13:48","volumn":"2991.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.650","rise":"3.69%","time":"13:49","volumn":"2998.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.87%","time":"13:50","volumn":"3024.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.78%","time":"13:51","volumn":"3047.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.650","rise":"3.69%","time":"13:52","volumn":"3050.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.650","rise":"3.69%","time":"13:53","volumn":"3066.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.60%","time":"13:54","volumn":"3072.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.51%","time":"13:55","volumn":"3075.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.500","rise":"3.42%","time":"13:56","volumn":"3083.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.500","rise":"3.42%","time":"13:57","volumn":"3090.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"3.33%","time":"13:58","volumn":"3102.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"3.24%","time":"13:59","volumn":"3119.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.300","rise":"3.06%","time":"14:00","volumn":"3126.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.88%","time":"14:01","volumn":"3141.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.100","rise":"2.70%","time":"14:02","volumn":"3173.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.000","rise":"2.52%","time":"14:03","volumn":"3206.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.100","rise":"2.70%","time":"14:04","volumn":"3229.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.88%","time":"14:05","volumn":"3285.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.88%","time":"14:06","volumn":"3291.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.250","rise":"2.97%","time":"14:07","volumn":"3295.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"2.79%","time":"14:08","volumn":"3312.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.250","rise":"2.97%","time":"14:09","volumn":"3316.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"2.79%","time":"14:10","volumn":"3325.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.88%","time":"14:11","volumn":"3327.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.88%","time":"14:12","volumn":"3338.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.250","rise":"2.97%","time":"14:13","volumn":"3374.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"2.79%","time":"14:14","volumn":"3388.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"2.79%","time":"14:15","volumn":"3395.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.100","rise":"2.70%","time":"14:16","volumn":"3398.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"2.79%","time":"14:17","volumn":"3400.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.050","rise":"2.61%","time":"14:18","volumn":"3404.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.950","rise":"2.43%","time":"14:19","volumn":"3416.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"2.16%","time":"14:20","volumn":"3424.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"2.16%","time":"14:21","volumn":"3441.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.700","rise":"1.98%","time":"14:22","volumn":"3462.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.550","rise":"1.71%","time":"14:23","volumn":"3511.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.550","rise":"1.71%","time":"14:24","volumn":"3513.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.700","rise":"1.98%","time":"14:25","volumn":"3539.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"2.07%","time":"14:26","volumn":"3559.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"2.07%","time":"14:27","volumn":"3569.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.700","rise":"1.98%","time":"14:28","volumn":"3571.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.850","rise":"2.25%","time":"14:29","volumn":"3607.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"2.16%","time":"14:30","volumn":"3611.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"2.16%","time":"14:31","volumn":"3616.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.850","rise":"2.25%","time":"14:32","volumn":"3622.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.900","rise":"2.34%","time":"14:33","volumn":"3627.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"2.16%","time":"14:34","volumn":"3638.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"2.07%","time":"14:35","volumn":"3644.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"2.16%","time":"14:36","volumn":"3657.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.850","rise":"2.25%","time":"14:37","volumn":"3663.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.850","rise":"2.25%","time":"14:38","volumn":"3665.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"2.16%","time":"14:39","volumn":"3669.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"2.07%","time":"14:40","volumn":"3684.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.700","rise":"1.98%","time":"14:41","volumn":"3688.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.650","rise":"1.89%","time":"14:42","volumn":"3693.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.600","rise":"1.80%","time":"14:43","volumn":"3698.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.550","rise":"1.71%","time":"14:44","volumn":"3708.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.550","rise":"1.71%","time":"14:45","volumn":"3718.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.550","rise":"1.71%","time":"14:46","volumn":"3722.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.450","rise":"1.53%","time":"14:47","volumn":"3746.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.300","rise":"1.26%","time":"14:48","volumn":"3765.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.300","rise":"1.26%","time":"14:49","volumn":"3782.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.350","rise":"1.35%","time":"14:50","volumn":"3827.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.250","rise":"1.17%","time":"14:51","volumn":"3851.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.99%","time":"14:52","volumn":"3870.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"0.90%","time":"14:53","volumn":"3879.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.000","rise":"0.72%","time":"14:54","volumn":"3888.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.99%","time":"14:55","volumn":"3995.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.200","rise":"1.08%","time":"14:56","volumn":"4072.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"0.90%","time":"14:57","volumn":"4077.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"0.90%","time":"14:58","volumn":"4099.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.050","rise":"0.81%","time":"14:59","volumn":"4102.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"0.90%","time":"15:00","volumn":"4111.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.99%","time":"15:01","volumn":"4112.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.250","rise":"1.17%","time":"15:02","volumn":"4131.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.200","rise":"1.08%","time":"15:03","volumn":"4134.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.200","rise":"1.08%","time":"15:04","volumn":"4150.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.200","rise":"1.08%","time":"15:05","volumn":"4154.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"0.90%","time":"15:06","volumn":"4178.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.99%","time":"15:07","volumn":"4191.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.200","rise":"1.08%","time":"15:08","volumn":"4192.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.99%","time":"15:09","volumn":"4199.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.99%","time":"15:10","volumn":"4201.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.99%","time":"15:11","volumn":"4204.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.050","rise":"0.81%","time":"15:12","volumn":"4217.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"0.90%","time":"15:13","volumn":"4224.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.000","rise":"0.72%","time":"15:14","volumn":"4248.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"0.63%","time":"15:15","volumn":"4251.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.900","rise":"0.54%","time":"15:16","volumn":"4258.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.800","rise":"0.36%","time":"15:17","volumn":"4291.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.800","rise":"0.36%","time":"15:18","volumn":"4297.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"0.45%","time":"15:19","volumn":"4402.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"0.45%","time":"15:20","volumn":"4408.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"0.63%","time":"15:21","volumn":"4425.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.900","rise":"0.54%","time":"15:22","volumn":"4427.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"0.63%","time":"15:23","volumn":"4429.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"0.63%","time":"15:24","volumn":"4442.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"0.63%","time":"15:25","volumn":"4446.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.900","rise":"0.54%","time":"15:26","volumn":"4448.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.900","rise":"0.54%","time":"15:27","volumn":"4461.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.900","rise":"0.54%","time":"15:28","volumn":"4466.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.900","rise":"0.54%","time":"15:29","volumn":"4477.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"0.45%","time":"15:30","volumn":"4478.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.800","rise":"0.36%","time":"15:31","volumn":"4490.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:32","volumn":"4506.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:33","volumn":"4526.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:34","volumn":"4536.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:35","volumn":"4543.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.600","rise":"0.00%","time":"15:36","volumn":"4551.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.600","rise":"0.00%","time":"15:37","volumn":"4570.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.600","rise":"0.00%","time":"15:38","volumn":"4605.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.550","rise":"-0.09%","time":"15:39","volumn":"4612.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:40","volumn":"4627.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:41","volumn":"4680.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.600","rise":"0.00%","time":"15:42","volumn":"4697.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:43","volumn":"4710.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:44","volumn":"4714.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"0.09%","time":"15:45","volumn":"4725.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.600","rise":"0.00%","time":"15:46","volumn":"4742.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.550","rise":"-0.09%","time":"15:47","volumn":"4755.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.350","rise":"-0.45%","time":"15:48","volumn":"4798.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"-0.36%","time":"15:49","volumn":"4817.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"-0.36%","time":"15:50","volumn":"4829.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"-0.36%","time":"15:51","volumn":"4845.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.300","rise":"-0.54%","time":"15:52","volumn":"4864.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.350","rise":"-0.45%","time":"15:53","volumn":"4907.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"-0.36%","time":"15:54","volumn":"4929.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.350","rise":"-0.45%","time":"15:55","volumn":"4943.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.200","rise":"-0.72%","time":"15:56","volumn":"4990.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"-0.36%","time":"15:57","volumn":"5060.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.300","rise":"-0.54%","time":"15:58","volumn":"5071.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.350","rise":"-0.45%","time":"15:59","volumn":"5078.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-0.27%","time":"16:00","volumn":"5642.13\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"5642.13\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/30"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["21.74%","8.52%","-4.71%","-17.94%","-31.16%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"0","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"2.82%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"5.02%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"4.49%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"4.05%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"7.66%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"5.46%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"1.76%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.26%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-3.35%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-4.67%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-4.23%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"-1.06%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"-0.18%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-2.82%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-5.72%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-2.11%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.85%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-2.73%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-5.28%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-7.57%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-4.75%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-5.46%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-2.38%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"5.37%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"4.93%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"0.70%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"1.94%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"0.35%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"5.19%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"2.73%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"11.44%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"11.53%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"12.76%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"15.23%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"18.31%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"19.72%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"15.49%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"17.96%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"21.21%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"20.69%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"16.81%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"20.33%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"21.74%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"18.13%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"15.93%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"13.82%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"11.00%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"13.38%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"11.97%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"8.19%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"10.04%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"13.38%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"19.54%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"14.88%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"16.99%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"20.86%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"14.35%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"13.03%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"15.32%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"14.44%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"15.58%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"13.20%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"14.44%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"13.56%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"13.20%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"14.26%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"14.70%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"12.15%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"11.97%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"8.98%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"6.34%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"11.80%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"8.89%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"7.39%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"9.33%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"9.24%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"10.65%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"10.21%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"7.83%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"7.13%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"8.98%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"10.04%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"12.50%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"13.29%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"14.44%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"11.62%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"9.95%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"8.36%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-1.32%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-1.23%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-0.44%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-5.55%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-9.24%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-8.19%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-8.54%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-11.97%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-11.36%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-9.60%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-8.80%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-3.52%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"3.35%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"1.85%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"1.06%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"1.14%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-3.87%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"0.79%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.70%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"2.55%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"5.63%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"3.17%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"5.81%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"2.99%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"5.99%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"6.87%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"4.31%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"3.17%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.88%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"0.26%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"1.58%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"0.70%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-3.26%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-5.02%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-2.90%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-4.67%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-5.19%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-6.60%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-3.52%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-4.40%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-5.02%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-2.82%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-3.43%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-3.52%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-4.14%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-4.93%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-11.80%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-11.00%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-7.57%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-6.78%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-8.45%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-8.27%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-9.86%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-11.36%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-13.38%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-16.29%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-14.88%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-14.08%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-15.05%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-17.96%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-19.10%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-24.12%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-24.21%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-26.85%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-27.82%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-25.44%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-21.39%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-21.48%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-24.82%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-25.26%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-28.70%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-31.16%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-27.64%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-29.84%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-29.40%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-23.06%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-23.94%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-24.74%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-25.35%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-23.24%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-22.27%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-20.60%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-23.33%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-22.18%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-19.81%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-18.49%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-19.19%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-18.93%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-19.45%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-21.83%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-21.65%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-21.39%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-20.86%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-24.03%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-18.57%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-19.37%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-17.78%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-14.70%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-9.60%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-8.36%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-10.48%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-10.83%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-6.95%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-8.71%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-8.01%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-9.77%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-13.73%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-14.44%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-13.91%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-15.58%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-13.64%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-11.88%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-13.38%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-12.59%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-12.59%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-12.68%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-11.80%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-12.59%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-13.47%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-14.17%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-17.08%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-19.63%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-19.28%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-21.92%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-20.42%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-13.56%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-6.51%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-7.04%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-0.53%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-0.18%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.50%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.23%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"9.51%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"9.07%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"3.87%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"0.35%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.85%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-0.09%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"0.53%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"1.23%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"2.38%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"2.46%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"4.14%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"0.18%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"2.38%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"4.14%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.26%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.09%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.44%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.90%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-2.11%","time":"05\/30","volumn":"2857.34\u4e07"}],"points":"240"}}