{"amount":"13.37\u4ebf","changeAmount":"-0.120","close":"17.900","currentPrice":"17.780","currenttime":"2024-06-04 16:00:00","e":{"@attributes":{"datetime":"2024-06-04 16:00:00","e1":"17.780","e2":"-0.120","e3":"(-0.67%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/03"]},"cy":{"o":["18.440","18.200","17.960","17.720","17.480"]},"cyrate":{"o":["0.66%","-0.66%","-1.97%","-3.28%","-4.59%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"0","time":"09:35","volumn":"351.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"09:40","volumn":"352.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.080","rise":"-1.31%","time":"09:45","volumn":"439.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-0.55%","time":"09:50","volumn":"175.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-0.33%","time":"09:55","volumn":"184.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-0.33%","time":"10:00","volumn":"164.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"10:05","volumn":"221.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"10:10","volumn":"194.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"10:15","volumn":"116.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.420","rise":"0.55%","time":"10:20","volumn":"239.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"0.66%","time":"10:25","volumn":"117.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"0.66%","time":"10:30","volumn":"290.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"0.44%","time":"10:35","volumn":"112.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"10:40","volumn":"106.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"10:45","volumn":"36.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"0.00%","time":"10:50","volumn":"158.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.11%","time":"10:55","volumn":"83.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"0.00%","time":"11:00","volumn":"47.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"11:05","volumn":"61.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"0.00%","time":"11:10","volumn":"36.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"0.22%","time":"11:15","volumn":"37.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"11:20","volumn":"42.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"0.11%","time":"11:25","volumn":"24.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"0.22%","time":"11:30","volumn":"50.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"0.22%","time":"11:35","volumn":"42.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"0.44%","time":"11:40","volumn":"76.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"0.44%","time":"11:45","volumn":"23.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"0.44%","time":"11:50","volumn":"15.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"0.44%","time":"11:55","volumn":"24.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"0.44%","time":"12:00","volumn":"23.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.11%","time":"13:05","volumn":"377.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"0.00%","time":"13:10","volumn":"90.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.11%","time":"13:15","volumn":"66.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-0.66%","time":"13:20","volumn":"228.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-0.66%","time":"13:25","volumn":"97.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-0.76%","time":"13:30","volumn":"50.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"13:35","volumn":"144.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-0.76%","time":"13:40","volumn":"54.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"13:45","volumn":"52.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-0.44%","time":"13:50","volumn":"57.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-0.66%","time":"13:55","volumn":"70.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"14:00","volumn":"51.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-1.20%","time":"14:05","volumn":"110.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"14:10","volumn":"104.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-0.76%","time":"14:15","volumn":"49.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"14:20","volumn":"102.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.09%","time":"14:25","volumn":"73.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.09%","time":"14:30","volumn":"35.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-0.76%","time":"14:35","volumn":"127.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"14:40","volumn":"81.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-0.87%","time":"14:45","volumn":"29.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-0.98%","time":"14:50","volumn":"110.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-0.98%","time":"14:55","volumn":"46.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-0.98%","time":"15:00","volumn":"70.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-0.98%","time":"15:05","volumn":"93.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.09%","time":"15:10","volumn":"94.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-1.20%","time":"15:15","volumn":"147.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.09%","time":"15:20","volumn":"104.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.09%","time":"15:25","volumn":"88.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-0.98%","time":"15:30","volumn":"71.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.09%","time":"15:35","volumn":"38.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.09%","time":"15:40","volumn":"121.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-1.20%","time":"15:45","volumn":"242.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-1.20%","time":"15:50","volumn":"148.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.060","rise":"-1.42%","time":"15:55","volumn":"168.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-0.98%","time":"16:00","volumn":"734.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"09:35","volumn":"682.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-2.84%","time":"09:40","volumn":"505.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.680","rise":"-3.49%","time":"09:45","volumn":"382.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-3.28%","time":"09:50","volumn":"310.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-3.17%","time":"09:55","volumn":"207.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"10:00","volumn":"301.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"10:05","volumn":"129.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"10:10","volumn":"88.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-2.62%","time":"10:15","volumn":"193.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-2.29%","time":"10:20","volumn":"177.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"10:25","volumn":"73.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-2.07%","time":"10:30","volumn":"148.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-2.18%","time":"10:35","volumn":"173.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-2.40%","time":"10:40","volumn":"111.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"10:45","volumn":"80.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-2.62%","time":"10:50","volumn":"132.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-2.29%","time":"10:55","volumn":"109.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-2.40%","time":"11:00","volumn":"56.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-2.18%","time":"11:05","volumn":"101.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-2.07%","time":"11:10","volumn":"84.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-2.40%","time":"11:15","volumn":"69.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-2.07%","time":"11:20","volumn":"83.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-2.18%","time":"11:25","volumn":"78.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-2.18%","time":"11:30","volumn":"79.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-2.18%","time":"11:35","volumn":"72.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-2.29%","time":"11:40","volumn":"40.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-2.40%","time":"11:45","volumn":"83.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-2.51%","time":"11:50","volumn":"51.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-2.29%","time":"11:55","volumn":"86.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-2.29%","time":"12:00","volumn":"29.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"13:05","volumn":"219.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-2.40%","time":"13:10","volumn":"126.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-2.51%","time":"13:15","volumn":"67.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-2.62%","time":"13:20","volumn":"120.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-2.29%","time":"13:25","volumn":"85.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-2.40%","time":"13:30","volumn":"37.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-2.40%","time":"13:35","volumn":"55.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-2.84%","time":"13:40","volumn":"206.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"13:45","volumn":"94.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"13:50","volumn":"152.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-2.84%","time":"13:55","volumn":"145.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-3.17%","time":"14:00","volumn":"159.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"14:05","volumn":"71.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-3.17%","time":"14:10","volumn":"92.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-3.28%","time":"14:15","volumn":"92.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"14:20","volumn":"147.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"14:25","volumn":"160.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"14:30","volumn":"73.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-2.51%","time":"14:35","volumn":"130.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-2.51%","time":"14:40","volumn":"193.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-2.51%","time":"14:45","volumn":"133.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-2.62%","time":"14:50","volumn":"78.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"14:55","volumn":"64.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-2.73%","time":"15:00","volumn":"86.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-2.95%","time":"15:05","volumn":"94.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-2.95%","time":"15:10","volumn":"120.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-2.84%","time":"15:15","volumn":"123.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"15:20","volumn":"76.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"15:25","volumn":"112.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-3.17%","time":"15:30","volumn":"211.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-3.17%","time":"15:35","volumn":"158.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-3.28%","time":"15:40","volumn":"144.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-3.28%","time":"15:45","volumn":"311.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-3.17%","time":"15:50","volumn":"186.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-3.06%","time":"15:55","volumn":"272.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-2.95%","time":"16:00","volumn":"834.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.780","rise":"-2.95%","time":"09:35","volumn":"1573.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"18.020","rise":"-1.64%","time":"09:40","volumn":"459.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.940","rise":"-2.07%","time":"09:45","volumn":"484.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.860","rise":"-2.51%","time":"09:50","volumn":"227.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.820","rise":"-2.73%","time":"09:55","volumn":"163.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.740","rise":"-3.17%","time":"10:00","volumn":"201.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.740","rise":"-3.17%","time":"10:05","volumn":"242.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"10:10","volumn":"289.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"10:15","volumn":"209.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-4.37%","time":"10:20","volumn":"330.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-4.37%","time":"10:25","volumn":"234.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.560","rise":"-4.15%","time":"10:30","volumn":"148.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"10:35","volumn":"114.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.560","rise":"-4.15%","time":"10:40","volumn":"74.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-4.37%","time":"10:45","volumn":"163.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-4.37%","time":"10:50","volumn":"475.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-4.37%","time":"10:55","volumn":"107.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.540","rise":"-4.26%","time":"11:00","volumn":"95.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"11:05","volumn":"131.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"11:10","volumn":"98.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"11:15","volumn":"146.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"11:20","volumn":"48.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"11:25","volumn":"92.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"11:30","volumn":"56.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.580","rise":"-4.04%","time":"11:35","volumn":"71.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"11:40","volumn":"45.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"11:45","volumn":"37.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"11:50","volumn":"41.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"11:55","volumn":"18.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"12:00","volumn":"61.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"13:05","volumn":"193.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"13:10","volumn":"96.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"13:15","volumn":"90.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"13:20","volumn":"62.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"13:25","volumn":"76.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.660","rise":"-3.60%","time":"13:30","volumn":"126.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"13:35","volumn":"162.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.680","rise":"-3.49%","time":"13:40","volumn":"69.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"13:45","volumn":"133.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"13:50","volumn":"96.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"13:55","volumn":"69.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"14:00","volumn":"48.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"14:05","volumn":"150.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"14:10","volumn":"36.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"14:15","volumn":"62.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"14:20","volumn":"86.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"14:25","volumn":"26.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"14:30","volumn":"81.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"14:35","volumn":"64.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"14:40","volumn":"49.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"14:45","volumn":"136.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"14:50","volumn":"51.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-3.82%","time":"14:55","volumn":"113.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-3.93%","time":"15:00","volumn":"64.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.660","rise":"-3.60%","time":"15:05","volumn":"98.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-3.71%","time":"15:10","volumn":"56.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"15:15","volumn":"195.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.720","rise":"-3.28%","time":"15:20","volumn":"110.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"15:25","volumn":"96.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.720","rise":"-3.28%","time":"15:30","volumn":"120.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"15:35","volumn":"103.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.680","rise":"-3.49%","time":"15:40","volumn":"98.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.660","rise":"-3.60%","time":"15:45","volumn":"125.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"15:50","volumn":"196.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"15:55","volumn":"203.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-3.38%","time":"16:00","volumn":"568.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.000","rise":"-1.75%","time":"09:35","volumn":"836.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.080","rise":"-1.31%","time":"09:40","volumn":"638.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.940","rise":"-2.07%","time":"09:45","volumn":"436.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.960","rise":"-1.97%","time":"09:50","volumn":"340.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"18.020","rise":"-1.64%","time":"09:55","volumn":"164.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.980","rise":"-1.86%","time":"10:00","volumn":"223.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.940","rise":"-2.07%","time":"10:05","volumn":"271.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.820","rise":"-2.73%","time":"10:10","volumn":"201.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.800","rise":"-2.84%","time":"10:15","volumn":"178.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-2.40%","time":"10:20","volumn":"123.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-2.40%","time":"10:25","volumn":"84.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.900","rise":"-2.29%","time":"10:30","volumn":"147.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-2.40%","time":"10:35","volumn":"94.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.900","rise":"-2.29%","time":"10:40","volumn":"41.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.920","rise":"-2.18%","time":"10:45","volumn":"47.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-2.40%","time":"10:50","volumn":"84.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"10:55","volumn":"91.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.820","rise":"-2.73%","time":"11:00","volumn":"69.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"11:05","volumn":"38.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-2.40%","time":"11:10","volumn":"71.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"11:15","volumn":"31.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-2.40%","time":"11:20","volumn":"43.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"11:25","volumn":"70.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"11:30","volumn":"111.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"11:35","volumn":"36.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.840","rise":"-2.62%","time":"11:40","volumn":"46.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"11:45","volumn":"26.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"11:50","volumn":"19.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.820","rise":"-2.73%","time":"11:55","volumn":"52.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.840","rise":"-2.62%","time":"12:00","volumn":"57.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"13:05","volumn":"88.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.880","rise":"-2.40%","time":"13:10","volumn":"44.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.860","rise":"-2.51%","time":"13:15","volumn":"32.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.840","rise":"-2.62%","time":"13:20","volumn":"37.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.800","rise":"-2.84%","time":"13:25","volumn":"40.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.720","rise":"-3.28%","time":"13:30","volumn":"239.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-3.38%","time":"13:35","volumn":"200.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-3.38%","time":"13:40","volumn":"248.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.780","rise":"-2.95%","time":"13:45","volumn":"265.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.780","rise":"-2.95%","time":"13:50","volumn":"39.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.720","rise":"-3.28%","time":"13:55","volumn":"48.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-3.38%","time":"14:00","volumn":"44.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-3.38%","time":"14:05","volumn":"229.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-3.49%","time":"14:10","volumn":"40.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-3.49%","time":"14:15","volumn":"70.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-3.60%","time":"14:20","volumn":"91.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-3.60%","time":"14:25","volumn":"600.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-3.49%","time":"14:30","volumn":"124.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-3.49%","time":"14:35","volumn":"101.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.720","rise":"-3.28%","time":"14:40","volumn":"281.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-3.38%","time":"14:45","volumn":"96.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.700","rise":"-3.38%","time":"14:50","volumn":"98.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-3.49%","time":"14:55","volumn":"145.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.680","rise":"-3.49%","time":"15:00","volumn":"76.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.640","rise":"-3.71%","time":"15:05","volumn":"78.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-3.60%","time":"15:10","volumn":"92.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.660","rise":"-3.60%","time":"15:15","volumn":"46.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.620","rise":"-3.82%","time":"15:20","volumn":"138.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.620","rise":"-3.82%","time":"15:25","volumn":"98.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.620","rise":"-3.82%","time":"15:30","volumn":"99.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.600","rise":"-3.93%","time":"15:35","volumn":"144.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.600","rise":"-3.93%","time":"15:40","volumn":"248.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.560","rise":"-4.15%","time":"15:45","volumn":"292.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.560","rise":"-4.15%","time":"15:50","volumn":"268.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.500","rise":"-4.48%","time":"15:55","volumn":"533.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.480","rise":"-4.59%","time":"16:00","volumn":"3625.49\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.660","rise":"-3.60%","time":"09:35","volumn":"1039.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.800","rise":"-2.84%","time":"09:40","volumn":"371.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"09:45","volumn":"262.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"09:50","volumn":"395.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"09:55","volumn":"560.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.980","rise":"-1.86%","time":"10:00","volumn":"465.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"-1.64%","time":"10:05","volumn":"458.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.980","rise":"-1.86%","time":"10:10","volumn":"263.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"-1.53%","time":"10:15","volumn":"174.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"-1.53%","time":"10:20","volumn":"126.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.000","rise":"-1.75%","time":"10:25","volumn":"213.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"-1.53%","time":"10:30","volumn":"223.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"-1.64%","time":"10:35","volumn":"269.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"-1.53%","time":"10:40","volumn":"64.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"-1.53%","time":"10:45","volumn":"101.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"-1.64%","time":"10:50","volumn":"139.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"-1.64%","time":"10:55","volumn":"64.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"-1.64%","time":"11:00","volumn":"91.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.040","rise":"-1.53%","time":"11:05","volumn":"168.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.020","rise":"-1.64%","time":"11:10","volumn":"54.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"18.000","rise":"-1.75%","time":"11:15","volumn":"144.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"11:20","volumn":"260.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-2.40%","time":"11:25","volumn":"212.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-2.73%","time":"11:30","volumn":"119.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-2.62%","time":"11:35","volumn":"112.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-2.40%","time":"11:40","volumn":"112.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-2.62%","time":"11:45","volumn":"103.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"11:50","volumn":"75.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-2.40%","time":"11:55","volumn":"44.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-2.18%","time":"12:00","volumn":"63.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"13:05","volumn":"168.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-2.18%","time":"13:10","volumn":"151.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-2.40%","time":"13:15","volumn":"76.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"13:20","volumn":"75.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"13:25","volumn":"54.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"13:30","volumn":"86.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.980","rise":"-1.86%","time":"13:35","volumn":"109.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"13:40","volumn":"144.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"13:45","volumn":"49.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"13:50","volumn":"145.72\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-2.18%","time":"13:55","volumn":"49.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"14:00","volumn":"80.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"14:05","volumn":"76.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"14:10","volumn":"57.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-2.62%","time":"14:15","volumn":"106.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.800","rise":"-2.84%","time":"14:20","volumn":"103.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-2.73%","time":"14:25","volumn":"42.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-2.73%","time":"14:30","volumn":"85.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-2.40%","time":"14:35","volumn":"130.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"14:40","volumn":"115.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"14:45","volumn":"152.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.940","rise":"-2.07%","time":"14:50","volumn":"62.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"14:55","volumn":"78.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.920","rise":"-2.18%","time":"15:00","volumn":"38.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"15:05","volumn":"76.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-2.40%","time":"15:10","volumn":"43.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-2.62%","time":"15:15","volumn":"99.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.820","rise":"-2.73%","time":"15:20","volumn":"54.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"15:25","volumn":"63.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-2.62%","time":"15:30","volumn":"49.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.840","rise":"-2.62%","time":"15:35","volumn":"88.58\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"15:40","volumn":"45.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"15:45","volumn":"77.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.860","rise":"-2.51%","time":"15:50","volumn":"131.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.880","rise":"-2.40%","time":"15:55","volumn":"217.68\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-2.29%","time":"16:00","volumn":"701.54\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18444.11","ratio":"0.22%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3974.30","ratio":"1.19%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6554.32","ratio":"0.34%"}],"marketCapitalization":"4448.96\u4ebf","maxPrice":"17.920","minPrice":"17.680","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["19.980","19.355","18.730","18.105","17.480"]},"cyrate":{"o":["10.39%","6.93%","3.48%","0.03%","-3.43%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"0","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.88%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"5.52%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.86%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"7.18%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"6.96%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"10.39%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"9.50%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"10.17%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"9.83%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"6.63%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"7.40%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"4.64%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"1.10%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"1.88%","time":"05\/27","volumn":"1.11\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"0.22%","time":"05\/28","volumn":"8190.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.77%","time":"05\/29","volumn":"1.02\u4ebf"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-2.21%","time":"05\/30","volumn":"1.06\u4ebf"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.480","rise":"-3.43%","time":"05\/31","volumn":"1.36\u4ebf"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"-1.10%","time":"06\/03","volumn":"1.06\u4ebf"}],"points":"20"},"open":"17.680","priceChangeRatio":"-0.67%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["17.900","17.845","17.790","17.735","17.680"]},"cyrate":{"o":["0.00%","-0.31%","-0.61%","-0.92%","-1.23%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.680","rise":"-1.23%","time":"09:30","volumn":"212.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"09:31","volumn":"352.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"09:32","volumn":"397.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"09:33","volumn":"418.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"09:34","volumn":"458.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"09:35","volumn":"503.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"09:36","volumn":"553.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"09:37","volumn":"598.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"09:38","volumn":"625.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"09:39","volumn":"645.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"09:40","volumn":"716.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"09:41","volumn":"759.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"09:42","volumn":"788.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"09:43","volumn":"844.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"09:44","volumn":"891.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"09:45","volumn":"898.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.12%","time":"09:46","volumn":"962.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"09:47","volumn":"1006.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"09:48","volumn":"1036.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"09:49","volumn":"1052.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"09:50","volumn":"1094.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"09:51","volumn":"1120.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"09:52","volumn":"1151.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"09:53","volumn":"1186.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"09:54","volumn":"1202.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"09:55","volumn":"1223.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"09:56","volumn":"1282.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"09:57","volumn":"1294.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"09:58","volumn":"1305.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"09:59","volumn":"1320.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:00","volumn":"1333.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"10:01","volumn":"1361.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:02","volumn":"1378.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:03","volumn":"1387.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:04","volumn":"1417.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:05","volumn":"1420.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"10:06","volumn":"1444.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"10:07","volumn":"1460.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"10:08","volumn":"1469.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.900","rise":"0.00%","time":"10:09","volumn":"1495.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.900","rise":"0.00%","time":"10:10","volumn":"1533.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"10:11","volumn":"1586.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.900","rise":"0.00%","time":"10:12","volumn":"1599.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.900","rise":"0.00%","time":"10:13","volumn":"1615.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"10:14","volumn":"1641.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.900","rise":"0.00%","time":"10:15","volumn":"1665.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"10:16","volumn":"1695.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"10:17","volumn":"1706.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"10:18","volumn":"1727.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:19","volumn":"1732.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:20","volumn":"1753.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"10:21","volumn":"1760.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"10:22","volumn":"1765.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"10:23","volumn":"1787.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"10:24","volumn":"1791.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"10:25","volumn":"1793.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"10:26","volumn":"1809.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"10:27","volumn":"1820.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"10:28","volumn":"1826.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"10:29","volumn":"1839.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"10:30","volumn":"1882.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:31","volumn":"1895.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"10:32","volumn":"1941.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"10:33","volumn":"1949.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"10:34","volumn":"1955.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"10:35","volumn":"1966.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"10:36","volumn":"1984.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"10:37","volumn":"1995.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"10:38","volumn":"2008.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:39","volumn":"2034.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"10:40","volumn":"2037.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"10:41","volumn":"2047.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:42","volumn":"2055.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:43","volumn":"2062.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:44","volumn":"2068.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"10:45","volumn":"2086.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:46","volumn":"2178.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.12%","time":"10:47","volumn":"2332.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.680","rise":"-1.23%","time":"10:48","volumn":"2346.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.12%","time":"10:49","volumn":"2360.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.12%","time":"10:50","volumn":"2384.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"10:51","volumn":"2395.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.12%","time":"10:52","volumn":"2422.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"10:53","volumn":"2439.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:54","volumn":"2486.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:55","volumn":"2494.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"10:56","volumn":"2501.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"10:57","volumn":"2514.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"10:58","volumn":"2532.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"10:59","volumn":"2557.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:00","volumn":"2605.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:01","volumn":"2607.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:02","volumn":"2620.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:03","volumn":"2632.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:04","volumn":"2642.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:05","volumn":"2657.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:06","volumn":"2664.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:07","volumn":"2675.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:08","volumn":"2681.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"11:09","volumn":"2751.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"11:10","volumn":"2759.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"11:11","volumn":"2765.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"11:12","volumn":"2769.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:13","volumn":"2804.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:14","volumn":"2823.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:15","volumn":"2832.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:16","volumn":"2839.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:17","volumn":"2841.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:18","volumn":"2847.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:19","volumn":"2866.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:20","volumn":"2908.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:21","volumn":"2925.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:22","volumn":"2928.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:23","volumn":"2944.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:24","volumn":"2948.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:25","volumn":"2973.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"11:26","volumn":"2980.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"11:27","volumn":"2986.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:28","volumn":"2993.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:29","volumn":"2993.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:30","volumn":"2994.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:31","volumn":"2995.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:32","volumn":"3001.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:33","volumn":"3009.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:34","volumn":"3026.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:35","volumn":"3029.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:36","volumn":"3032.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:37","volumn":"3035.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:38","volumn":"3035.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:39","volumn":"3038.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:40","volumn":"3039.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:41","volumn":"3055.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:42","volumn":"3056.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:43","volumn":"3059.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:44","volumn":"3063.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:45","volumn":"3067.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:46","volumn":"3071.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:47","volumn":"3074.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"11:48","volumn":"3080.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:49","volumn":"3083.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:50","volumn":"3086.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:51","volumn":"3114.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:52","volumn":"3116.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:53","volumn":"3117.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:54","volumn":"3118.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:55","volumn":"3121.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"11:56","volumn":"3124.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:57","volumn":"3126.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"11:58","volumn":"3130.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"11:59","volumn":"3154.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"12:00","volumn":"3155.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.12%","time":"13:01","volumn":"3248.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:02","volumn":"3265.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:03","volumn":"3268.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:04","volumn":"3272.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:05","volumn":"3285.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:06","volumn":"3309.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.700","rise":"-1.12%","time":"13:07","volumn":"3320.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:08","volumn":"3323.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:09","volumn":"3341.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:10","volumn":"3350.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:11","volumn":"3354.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:12","volumn":"3359.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:13","volumn":"3363.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:14","volumn":"3365.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:15","volumn":"3397.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:16","volumn":"3401.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:17","volumn":"3408.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:18","volumn":"3412.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:19","volumn":"3428.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:20","volumn":"3437.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:21","volumn":"3443.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:22","volumn":"3445.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:23","volumn":"3456.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:24","volumn":"3459.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:25","volumn":"3462.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:26","volumn":"3466.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:27","volumn":"3469.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:28","volumn":"3476.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:29","volumn":"3479.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:30","volumn":"3525.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:31","volumn":"3527.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:32","volumn":"3548.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:33","volumn":"3555.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:34","volumn":"3568.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:35","volumn":"3580.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"13:36","volumn":"3583.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"13:37","volumn":"3593.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:38","volumn":"3620.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:39","volumn":"3628.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:40","volumn":"3631.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:41","volumn":"3633.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:42","volumn":"3658.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:43","volumn":"3661.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:44","volumn":"3665.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:45","volumn":"3672.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:46","volumn":"3675.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:47","volumn":"3680.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:48","volumn":"3694.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:49","volumn":"3695.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:50","volumn":"3698.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:51","volumn":"3700.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:52","volumn":"3705.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:53","volumn":"3710.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:54","volumn":"3714.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:55","volumn":"3732.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:56","volumn":"3739.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"13:57","volumn":"3751.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:58","volumn":"3761.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"13:59","volumn":"3765.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:00","volumn":"3784.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:01","volumn":"3849.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:02","volumn":"3921.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:03","volumn":"3929.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:04","volumn":"3942.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:05","volumn":"3944.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:06","volumn":"3992.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:07","volumn":"3994.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:08","volumn":"4000.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:09","volumn":"4003.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:10","volumn":"4005.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:11","volumn":"4007.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:12","volumn":"4012.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:13","volumn":"4019.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:14","volumn":"4041.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:15","volumn":"4044.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:16","volumn":"4056.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:17","volumn":"4065.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:18","volumn":"4078.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:19","volumn":"4083.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:20","volumn":"4087.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"14:21","volumn":"4114.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:22","volumn":"4115.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:23","volumn":"4120.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:24","volumn":"4157.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:25","volumn":"4169.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:26","volumn":"4201.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:27","volumn":"4203.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:28","volumn":"4236.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:29","volumn":"4247.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:30","volumn":"4252.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:31","volumn":"4255.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"14:32","volumn":"4261.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"14:33","volumn":"4266.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"14:34","volumn":"4304.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"14:35","volumn":"4309.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"14:36","volumn":"4325.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"14:37","volumn":"4408.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"14:38","volumn":"4450.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"14:39","volumn":"4465.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"14:40","volumn":"4470.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"14:41","volumn":"4490.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"14:42","volumn":"4524.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"14:43","volumn":"4553.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"14:44","volumn":"4659.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"14:45","volumn":"4688.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"14:46","volumn":"4700.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:47","volumn":"4785.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:48","volumn":"4804.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"14:49","volumn":"4828.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:50","volumn":"4841.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:51","volumn":"4895.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:52","volumn":"4915.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:53","volumn":"4929.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"14:54","volumn":"4967.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:55","volumn":"5009.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"14:56","volumn":"5049.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"14:57","volumn":"5063.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"14:58","volumn":"5089.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"14:59","volumn":"5107.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.880","rise":"-0.11%","time":"15:00","volumn":"5131.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"15:01","volumn":"5161.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.860","rise":"-0.22%","time":"15:02","volumn":"5177.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"15:03","volumn":"5195.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:04","volumn":"5221.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:05","volumn":"5234.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"15:06","volumn":"5250.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"15:07","volumn":"5263.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:08","volumn":"5274.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:09","volumn":"5285.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:10","volumn":"5297.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:11","volumn":"5322.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:12","volumn":"5354.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:13","volumn":"5387.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:14","volumn":"5397.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:15","volumn":"5411.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:16","volumn":"5425.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:17","volumn":"5456.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:18","volumn":"5482.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:19","volumn":"5497.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:20","volumn":"5515.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:21","volumn":"5525.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:22","volumn":"5541.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:23","volumn":"5628.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:24","volumn":"5642.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:25","volumn":"5656.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:26","volumn":"5674.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:27","volumn":"5688.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:28","volumn":"5697.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:29","volumn":"5712.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:30","volumn":"5722.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:31","volumn":"5794.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"15:32","volumn":"5817.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:33","volumn":"5908.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:34","volumn":"5923.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:35","volumn":"5965.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:36","volumn":"5980.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:37","volumn":"5997.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:38","volumn":"6018.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"15:39","volumn":"6041.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:40","volumn":"6060.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.720","rise":"-1.01%","time":"15:41","volumn":"6083.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:42","volumn":"6157.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:43","volumn":"6184.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:44","volumn":"6215.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.740","rise":"-0.89%","time":"15:45","volumn":"6250.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:46","volumn":"6320.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:47","volumn":"6351.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:48","volumn":"6382.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.760","rise":"-0.78%","time":"15:49","volumn":"6407.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"15:50","volumn":"6467.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:51","volumn":"6532.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:52","volumn":"6581.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:53","volumn":"6614.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.840","rise":"-0.34%","time":"15:54","volumn":"6672.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"15:55","volumn":"6735.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:56","volumn":"6776.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.800","rise":"-0.56%","time":"15:57","volumn":"6799.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"15:58","volumn":"6831.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.820","rise":"-0.45%","time":"15:59","volumn":"6861.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"17.780","rise":"-0.67%","time":"16:00","volumn":"7521.23\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"7521.23\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/06\/03"]},"cy":{"o":["19.980","17.483","14.985","12.488","9.990"]},"cyrate":{"o":["87.43%","64.00%","40.57%","17.14%","-6.29%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"0","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"2.63%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"1.88%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"3.75%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"3.94%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"2.44%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"-0.56%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-3.56%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-6.29%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-2.25%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"-0.56%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"1.69%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"1.88%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"0.56%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"3.00%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"4.32%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"4.32%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"4.50%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"1.31%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"0.00%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"2.06%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"4.13%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"8.26%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"7.69%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"5.07%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"4.69%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"3.75%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"5.82%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"3.38%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"7.69%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"6.94%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"12.95%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"14.26%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"15.20%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"14.07%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"12.20%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"13.13%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"14.63%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"15.57%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"13.13%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"13.88%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"13.32%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"11.26%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"10.51%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"11.26%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"10.51%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"12.20%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"10.13%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"6.19%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"7.69%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"10.13%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"13.88%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"13.51%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"14.45%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"16.14%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"16.89%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"15.95%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"16.51%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"8.82%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"10.32%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"11.63%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"9.76%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"11.44%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"11.82%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"14.82%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"14.63%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"11.82%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"12.01%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"10.69%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"9.57%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"13.13%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"11.07%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"9.38%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"11.07%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"9.94%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"15.76%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"12.38%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"11.26%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"9.57%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"11.44%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"12.01%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"15.20%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"15.38%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"18.76%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"18.20%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"17.64%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"22.33%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"23.64%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"27.39%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"24.77%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"21.58%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"23.83%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"25.33%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"26.83%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"34.33%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"31.52%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"33.40%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"41.46%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"42.96%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"45.78%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"48.41%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"51.41%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"54.97%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"50.47%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"52.16%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"48.78%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"57.60%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"47.28%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"49.53%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"51.78%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"44.28%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"41.84%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"44.84%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"40.71%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"42.03%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"45.59%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"45.22%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"46.53%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"42.21%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"42.78%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"38.65%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"39.59%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"37.71%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"37.15%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"36.59%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"42.21%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"45.78%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"49.72%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"49.91%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"49.16%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"51.41%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"51.22%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"49.72%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"47.09%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"53.10%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"52.72%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"46.34%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"45.22%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"40.53%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"41.46%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"40.15%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"34.71%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"34.52%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"32.27%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"35.83%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"34.15%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"33.21%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"29.64%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"23.26%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"24.95%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"23.64%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"21.76%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"24.02%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"28.52%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"28.89%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"23.83%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"24.77%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"21.01%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"15.57%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"16.14%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"14.45%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"13.70%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"21.01%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"19.14%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"18.39%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"16.89%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"17.82%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"19.32%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"25.89%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"21.20%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"21.76%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"25.33%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"25.70%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"24.02%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"22.89%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"26.45%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"22.70%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"24.02%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"24.95%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"25.14%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"19.70%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"22.33%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"20.08%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"22.70%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"25.70%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"39.96%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"39.96%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"38.46%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"36.40%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"40.15%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"39.40%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"36.02%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"38.46%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"38.84%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"39.02%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"43.53%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"38.46%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"40.15%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"52.72%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"45.97%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"45.78%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"45.40%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"49.91%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"50.09%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"50.84%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"54.78%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"54.97%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"49.34%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"52.72%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"53.66%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"48.22%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"48.41%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"51.78%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"56.29%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"55.72%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"62.85%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"63.41%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"62.48%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"65.48%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"70.54%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"69.79%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"68.29%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"79.17%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"79.74%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"81.99%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"81.61%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"87.43%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"85.93%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"87.05%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"86.49%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"81.05%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"82.36%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"77.67%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"71.67%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"72.98%","time":"05\/27","volumn":"1.11\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"70.17%","time":"05\/28","volumn":"8190.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"66.79%","time":"05\/29","volumn":"1.02\u4ebf"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"66.04%","time":"05\/30","volumn":"1.06\u4ebf"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"17.480","rise":"63.98%","time":"05\/31","volumn":"1.36\u4ebf"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"17.900","rise":"67.92%","time":"06\/03","volumn":"1.06\u4ebf"}],"points":"240"}}