{"amount":"33.46\u4ebf","changeAmount":"-0.640","close":"18.940","currentPrice":"18.300","currenttime":"2024-05-24 16:00:00","e":{"@attributes":{"datetime":"2024-05-24 16:00:00","e1":"18.300","e2":"-0.640","e3":"(-3.38%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/17","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["20.100","19.765","19.430","19.095","18.760"]},"cyrate":{"o":["0.00%","-1.67%","-3.33%","-5.00%","-6.67%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.100","rise":"0","time":"09:35","volumn":"1016.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"09:40","volumn":"404.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.100","rise":"0.00%","time":"09:45","volumn":"338.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"09:50","volumn":"194.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"09:55","volumn":"130.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"10:00","volumn":"362.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"10:05","volumn":"222.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"10:10","volumn":"200.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"10:15","volumn":"99.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"10:20","volumn":"92.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"-0.80%","time":"10:25","volumn":"68.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.860","rise":"-1.19%","time":"10:30","volumn":"185.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.800","rise":"-1.49%","time":"10:35","volumn":"301.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.860","rise":"-1.19%","time":"10:40","volumn":"257.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.800","rise":"-1.49%","time":"10:45","volumn":"160.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.880","rise":"-1.09%","time":"10:50","volumn":"121.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.860","rise":"-1.19%","time":"10:55","volumn":"102.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"11:00","volumn":"93.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"11:05","volumn":"100.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"11:10","volumn":"71.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.920","rise":"-0.90%","time":"11:15","volumn":"58.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"-0.80%","time":"11:20","volumn":"75.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"11:25","volumn":"20.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"11:30","volumn":"30.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"11:35","volumn":"31.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"11:40","volumn":"31.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"11:45","volumn":"27.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"-0.80%","time":"11:50","volumn":"28.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"11:55","volumn":"37.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"-0.80%","time":"12:00","volumn":"21.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"13:05","volumn":"121.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"13:10","volumn":"103.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"13:15","volumn":"55.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"13:20","volumn":"66.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.920","rise":"-0.90%","time":"13:25","volumn":"65.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.900","rise":"-1.00%","time":"13:30","volumn":"112.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"-0.80%","time":"13:35","volumn":"111.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"13:40","volumn":"54.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"13:45","volumn":"56.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"13:50","volumn":"65.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.100","rise":"0.00%","time":"13:55","volumn":"729.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"14:00","volumn":"115.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"14:05","volumn":"245.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"14:10","volumn":"85.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"14:15","volumn":"99.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"-0.70%","time":"14:20","volumn":"84.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.920","rise":"-0.90%","time":"14:25","volumn":"47.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"-0.80%","time":"14:30","volumn":"47.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"14:35","volumn":"98.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"14:40","volumn":"83.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"14:45","volumn":"176.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"14:50","volumn":"42.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"-0.25%","time":"14:55","volumn":"231.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"15:00","volumn":"161.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"15:05","volumn":"58.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"15:10","volumn":"83.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"15:15","volumn":"105.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"15:20","volumn":"57.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"15:25","volumn":"86.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"15:30","volumn":"87.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"15:35","volumn":"502.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"-0.50%","time":"15:40","volumn":"106.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"15:45","volumn":"160.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"15:50","volumn":"190.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"-0.60%","time":"15:55","volumn":"285.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"-0.80%","time":"16:00","volumn":"824.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.900","rise":"-1.00%","time":"09:35","volumn":"698.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-1.89%","time":"09:40","volumn":"691.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.580","rise":"-2.59%","time":"09:45","volumn":"858.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.540","rise":"-2.79%","time":"09:50","volumn":"589.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.500","rise":"-2.99%","time":"09:55","volumn":"768.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.500","rise":"-2.99%","time":"10:00","volumn":"401.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.520","rise":"-2.89%","time":"10:05","volumn":"482.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.480","rise":"-3.08%","time":"10:10","volumn":"291.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.420","rise":"-3.38%","time":"10:15","volumn":"854.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.560","rise":"-2.69%","time":"10:20","volumn":"356.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.620","rise":"-2.39%","time":"10:25","volumn":"254.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.600","rise":"-2.49%","time":"10:30","volumn":"188.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.640","rise":"-2.29%","time":"10:35","volumn":"142.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-1.89%","time":"10:40","volumn":"317.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"-2.19%","time":"10:45","volumn":"168.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"-2.19%","time":"10:50","volumn":"180.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"-2.19%","time":"10:55","volumn":"67.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.680","rise":"-2.09%","time":"11:00","volumn":"75.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.700","rise":"-1.99%","time":"11:05","volumn":"71.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.680","rise":"-2.09%","time":"11:10","volumn":"72.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-1.89%","time":"11:15","volumn":"122.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-1.79%","time":"11:20","volumn":"93.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-1.79%","time":"11:25","volumn":"32.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-1.89%","time":"11:30","volumn":"72.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"11:35","volumn":"138.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"11:40","volumn":"115.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-1.39%","time":"11:45","volumn":"83.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"11:50","volumn":"47.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"11:55","volumn":"78.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-1.79%","time":"12:00","volumn":"51.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"13:05","volumn":"172.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"13:10","volumn":"123.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"13:15","volumn":"63.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-1.79%","time":"13:20","volumn":"70.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.760","rise":"-1.69%","time":"13:25","volumn":"63.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"-1.89%","time":"13:30","volumn":"70.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-1.79%","time":"13:35","volumn":"185.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"-1.79%","time":"13:40","volumn":"79.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"13:45","volumn":"57.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"13:50","volumn":"112.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"-1.29%","time":"13:55","volumn":"45.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-1.09%","time":"14:00","volumn":"114.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-1.09%","time":"14:05","volumn":"101.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-1.09%","time":"14:10","volumn":"59.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.860","rise":"-1.19%","time":"14:15","volumn":"116.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-1.39%","time":"14:20","volumn":"78.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"14:25","volumn":"148.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"14:30","volumn":"125.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"14:35","volumn":"135.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"14:40","volumn":"68.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-1.39%","time":"14:45","volumn":"92.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-1.39%","time":"14:50","volumn":"147.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-1.39%","time":"14:55","volumn":"33.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"-1.29%","time":"15:00","volumn":"69.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"-1.29%","time":"15:05","volumn":"42.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"15:10","volumn":"113.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"15:15","volumn":"26.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"15:20","volumn":"84.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"15:25","volumn":"94.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.760","rise":"-1.69%","time":"15:30","volumn":"135.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"15:35","volumn":"156.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"-1.59%","time":"15:40","volumn":"182.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"-1.49%","time":"15:45","volumn":"219.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-1.39%","time":"15:50","volumn":"169.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"-1.39%","time":"15:55","volumn":"188.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"-1.09%","time":"16:00","volumn":"497.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.860","rise":"-1.19%","time":"09:35","volumn":"431.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.840","rise":"-1.29%","time":"09:40","volumn":"274.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.760","rise":"-1.69%","time":"09:45","volumn":"278.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-1.79%","time":"09:50","volumn":"149.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.660","rise":"-2.19%","time":"09:55","volumn":"275.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-2.79%","time":"10:00","volumn":"417.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-2.79%","time":"10:05","volumn":"226.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-3.18%","time":"10:10","volumn":"347.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-3.38%","time":"10:15","volumn":"477.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-3.48%","time":"10:20","volumn":"358.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-2.89%","time":"10:25","volumn":"226.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-2.89%","time":"10:30","volumn":"133.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-3.18%","time":"10:35","volumn":"190.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-3.08%","time":"10:40","volumn":"126.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-3.08%","time":"10:45","volumn":"113.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-3.58%","time":"10:50","volumn":"180.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-3.38%","time":"10:55","volumn":"254.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-3.58%","time":"11:00","volumn":"120.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-3.38%","time":"11:05","volumn":"141.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-3.38%","time":"11:10","volumn":"69.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-3.68%","time":"11:15","volumn":"116.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-3.58%","time":"11:20","volumn":"125.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-3.58%","time":"11:25","volumn":"70.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-3.58%","time":"11:30","volumn":"143.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-3.68%","time":"11:35","volumn":"54.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-3.48%","time":"11:40","volumn":"70.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-3.38%","time":"11:45","volumn":"57.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-3.48%","time":"11:50","volumn":"93.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-3.38%","time":"11:55","volumn":"41.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-3.38%","time":"12:00","volumn":"28.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-3.08%","time":"13:05","volumn":"264.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-2.99%","time":"13:10","volumn":"176.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-3.48%","time":"13:15","volumn":"109.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-3.58%","time":"13:20","volumn":"162.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-3.58%","time":"13:25","volumn":"119.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-3.48%","time":"13:30","volumn":"125.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-3.68%","time":"13:35","volumn":"135.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.340","rise":"-3.78%","time":"13:40","volumn":"231.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.280","rise":"-4.08%","time":"13:45","volumn":"276.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-4.48%","time":"13:50","volumn":"452.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-4.68%","time":"13:55","volumn":"652.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-4.88%","time":"14:00","volumn":"272.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-4.88%","time":"14:05","volumn":"225.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-4.58%","time":"14:10","volumn":"263.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-4.58%","time":"14:15","volumn":"164.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-4.68%","time":"14:20","volumn":"178.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-4.68%","time":"14:25","volumn":"123.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-4.78%","time":"14:30","volumn":"110.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-4.38%","time":"14:35","volumn":"211.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-4.68%","time":"14:40","volumn":"150.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-4.68%","time":"14:45","volumn":"121.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-4.48%","time":"14:50","volumn":"130.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-4.48%","time":"14:55","volumn":"99.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-4.38%","time":"15:00","volumn":"141.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-4.38%","time":"15:05","volumn":"47.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-4.58%","time":"15:10","volumn":"252.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-4.58%","time":"15:15","volumn":"150.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-4.28%","time":"15:20","volumn":"122.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-4.38%","time":"15:25","volumn":"151.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-4.28%","time":"15:30","volumn":"90.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-4.58%","time":"15:35","volumn":"237.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-4.58%","time":"15:40","volumn":"127.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-4.48%","time":"15:45","volumn":"128.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-4.48%","time":"15:50","volumn":"147.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-4.48%","time":"15:55","volumn":"228.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"-3.98%","time":"16:00","volumn":"1220.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.98%","time":"09:35","volumn":"556.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.98%","time":"09:40","volumn":"173.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-4.08%","time":"09:45","volumn":"190.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-3.58%","time":"09:50","volumn":"199.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-2.99%","time":"09:55","volumn":"297.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-3.48%","time":"10:00","volumn":"161.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-2.99%","time":"10:05","volumn":"216.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"-2.69%","time":"10:10","volumn":"269.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"-2.69%","time":"10:15","volumn":"151.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"10:20","volumn":"127.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-3.38%","time":"10:25","volumn":"75.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-3.18%","time":"10:30","volumn":"65.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"10:35","volumn":"74.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-3.28%","time":"10:40","volumn":"78.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"10:45","volumn":"112.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"10:50","volumn":"119.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"10:55","volumn":"53.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"11:00","volumn":"67.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-3.78%","time":"11:05","volumn":"63.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-3.88%","time":"11:10","volumn":"112.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.98%","time":"11:15","volumn":"98.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-4.08%","time":"11:20","volumn":"101.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-3.88%","time":"11:25","volumn":"105.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.98%","time":"11:30","volumn":"47.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.98%","time":"11:35","volumn":"92.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"11:40","volumn":"47.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-3.78%","time":"11:45","volumn":"39.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-3.78%","time":"11:50","volumn":"11.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"11:55","volumn":"20.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-3.58%","time":"12:00","volumn":"103.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-3.38%","time":"13:05","volumn":"143.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-3.48%","time":"13:10","volumn":"121.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-3.38%","time":"13:15","volumn":"78.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-3.38%","time":"13:20","volumn":"82.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-3.58%","time":"13:25","volumn":"64.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-3.58%","time":"13:30","volumn":"129.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"13:35","volumn":"43.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-3.58%","time":"13:40","volumn":"38.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-3.58%","time":"13:45","volumn":"80.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-3.18%","time":"13:50","volumn":"87.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"13:55","volumn":"81.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"14:00","volumn":"55.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"-2.79%","time":"14:05","volumn":"328.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-2.99%","time":"14:10","volumn":"125.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"14:15","volumn":"138.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"-2.79%","time":"14:20","volumn":"154.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"14:25","volumn":"70.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-3.08%","time":"14:30","volumn":"67.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-3.18%","time":"14:35","volumn":"99.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-3.28%","time":"14:40","volumn":"75.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-3.18%","time":"14:45","volumn":"45.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-3.48%","time":"14:50","volumn":"86.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"14:55","volumn":"113.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"15:00","volumn":"104.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"15:05","volumn":"64.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-3.88%","time":"15:10","volumn":"84.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.98%","time":"15:15","volumn":"97.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-3.98%","time":"15:20","volumn":"108.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-3.88%","time":"15:25","volumn":"140.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-3.88%","time":"15:30","volumn":"75.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-3.88%","time":"15:35","volumn":"63.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-3.78%","time":"15:40","volumn":"56.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"15:45","volumn":"176.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-3.78%","time":"15:50","volumn":"174.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-3.68%","time":"15:55","volumn":"155.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-3.28%","time":"16:00","volumn":"654.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.240","rise":"-4.28%","time":"09:35","volumn":"542.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.200","rise":"-4.48%","time":"09:40","volumn":"351.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-4.78%","time":"09:45","volumn":"200.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-4.78%","time":"09:50","volumn":"177.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.060","rise":"-5.17%","time":"09:55","volumn":"310.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"10:00","volumn":"526.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.780","rise":"-6.57%","time":"10:05","volumn":"926.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-5.67%","time":"10:10","volumn":"531.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-6.27%","time":"10:15","volumn":"172.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-6.27%","time":"10:20","volumn":"183.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"10:25","volumn":"221.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-5.67%","time":"10:30","volumn":"189.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"10:35","volumn":"189.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"10:40","volumn":"149.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"10:45","volumn":"165.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"10:50","volumn":"224.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"10:55","volumn":"174.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"11:00","volumn":"160.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"11:05","volumn":"285.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"11:10","volumn":"47.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"11:15","volumn":"55.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"11:20","volumn":"84.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"11:25","volumn":"58.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"11:30","volumn":"81.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"11:35","volumn":"68.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"11:40","volumn":"46.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"11:45","volumn":"25.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"11:50","volumn":"86.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"11:55","volumn":"21.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"12:00","volumn":"32.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"13:05","volumn":"239.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"13:10","volumn":"53.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-6.27%","time":"13:15","volumn":"138.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-6.27%","time":"13:20","volumn":"108.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-6.27%","time":"13:25","volumn":"94.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-6.27%","time":"13:30","volumn":"211.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-6.37%","time":"13:35","volumn":"186.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-6.07%","time":"13:40","volumn":"145.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-6.37%","time":"13:45","volumn":"90.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-6.47%","time":"13:50","volumn":"95.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.760","rise":"-6.67%","time":"13:55","volumn":"334.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-6.47%","time":"14:00","volumn":"175.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-6.07%","time":"14:05","volumn":"78.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-6.17%","time":"14:10","volumn":"120.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-6.17%","time":"14:15","volumn":"173.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-6.07%","time":"14:20","volumn":"107.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-5.67%","time":"14:25","volumn":"125.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"14:30","volumn":"82.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"14:35","volumn":"97.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"14:40","volumn":"143.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"14:45","volumn":"97.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"14:50","volumn":"113.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"14:55","volumn":"56.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"15:00","volumn":"90.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"15:05","volumn":"164.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"15:10","volumn":"72.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"15:15","volumn":"148.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-5.87%","time":"15:20","volumn":"85.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-5.97%","time":"15:25","volumn":"76.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-6.07%","time":"15:30","volumn":"202.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-6.37%","time":"15:35","volumn":"219.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-6.17%","time":"15:40","volumn":"188.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-6.27%","time":"15:45","volumn":"143.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-6.07%","time":"15:50","volumn":"117.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-6.07%","time":"15:55","volumn":"246.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-5.77%","time":"16:00","volumn":"753.25\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18608.94","ratio":"-1.38%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3928.89","ratio":"-0.67%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6605.24","ratio":"-1.44%"}],"marketCapitalization":"4566.84\u4ebf","maxPrice":"18.960","minPrice":"17.880","monthlyTendency":{"cx":{"o":["2024\/04\/24","2024\/05\/23"]},"cy":{"o":["19.980","19.135","18.290","17.445","16.600"]},"cyrate":{"o":["19.93%","14.86%","9.78%","4.71%","-0.36%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"0","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"-0.36%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"4.20%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"4.56%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"3.96%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"5.88%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"9.12%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"8.64%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"7.68%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"14.65%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"15.01%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"16.45%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"16.21%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"19.93%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"18.97%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"19.69%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"19.33%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"15.85%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"16.69%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"13.69%","time":"05\/23","volumn":"1.19\u4ebf"}],"points":"20"},"open":"18.920","priceChangeRatio":"-3.38%","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":["18.920","18.705","18.490","18.275","18.060"]},"cyrate":{"o":["-0.11%","-1.24%","-2.38%","-3.51%","-4.65%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.920","rise":"-0.11%","time":"09:30","volumn":"316.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"09:31","volumn":"1172.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.520","rise":"-2.22%","time":"09:32","volumn":"1550.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.560","rise":"-2.01%","time":"09:33","volumn":"1825.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"09:34","volumn":"2115.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.560","rise":"-2.01%","time":"09:35","volumn":"2300.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.740","rise":"-1.06%","time":"09:36","volumn":"2532.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.700","rise":"-1.27%","time":"09:37","volumn":"2755.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.680","rise":"-1.37%","time":"09:38","volumn":"2956.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.660","rise":"-1.48%","time":"09:39","volumn":"3077.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.900","rise":"-0.21%","time":"09:40","volumn":"3190.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.900","rise":"-0.21%","time":"09:41","volumn":"3339.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.820","rise":"-0.63%","time":"09:42","volumn":"3514.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.720","rise":"-1.16%","time":"09:43","volumn":"3649.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.780","rise":"-0.84%","time":"09:44","volumn":"3740.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.700","rise":"-1.27%","time":"09:45","volumn":"3853.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.660","rise":"-1.48%","time":"09:46","volumn":"3984.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.640","rise":"-1.58%","time":"09:47","volumn":"4037.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.660","rise":"-1.48%","time":"09:48","volumn":"4083.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.700","rise":"-1.27%","time":"09:49","volumn":"4152.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.740","rise":"-1.06%","time":"09:50","volumn":"4196.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.760","rise":"-0.95%","time":"09:51","volumn":"4275.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.680","rise":"-1.37%","time":"09:52","volumn":"4355.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.680","rise":"-1.37%","time":"09:53","volumn":"4417.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.560","rise":"-2.01%","time":"09:54","volumn":"4507.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.480","rise":"-2.43%","time":"09:55","volumn":"4650.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.500","rise":"-2.32%","time":"09:56","volumn":"4758.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.520","rise":"-2.22%","time":"09:57","volumn":"4838.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.460","rise":"-2.53%","time":"09:58","volumn":"5000.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.440","rise":"-2.64%","time":"09:59","volumn":"5115.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:00","volumn":"5238.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.440","rise":"-2.64%","time":"10:01","volumn":"5349.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.400","rise":"-2.85%","time":"10:02","volumn":"5441.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"10:03","volumn":"5527.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"10:04","volumn":"5639.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:05","volumn":"5735.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:06","volumn":"5774.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"10:07","volumn":"5897.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:08","volumn":"5968.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.400","rise":"-2.85%","time":"10:09","volumn":"6028.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:10","volumn":"6089.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:11","volumn":"6129.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"10:12","volumn":"6200.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"10:13","volumn":"6257.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"10:14","volumn":"6301.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"10:15","volumn":"6335.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"10:16","volumn":"6543.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:17","volumn":"6682.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:18","volumn":"6729.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:19","volumn":"6808.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:20","volumn":"6890.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:21","volumn":"6918.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:22","volumn":"6954.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"10:23","volumn":"7002.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"10:24","volumn":"7044.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"10:25","volumn":"7100.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"10:26","volumn":"7136.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"10:27","volumn":"7257.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"10:28","volumn":"7496.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"10:29","volumn":"7675.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"10:30","volumn":"7745.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"10:31","volumn":"7782.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"10:32","volumn":"7825.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"10:33","volumn":"7860.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"10:34","volumn":"7903.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"10:35","volumn":"7943.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"10:36","volumn":"7968.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"10:37","volumn":"8035.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"10:38","volumn":"8140.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"10:39","volumn":"8201.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"10:40","volumn":"8222.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"10:41","volumn":"8258.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"10:42","volumn":"8415.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:43","volumn":"8525.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:44","volumn":"8551.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:45","volumn":"8580.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.400","rise":"-2.85%","time":"10:46","volumn":"8621.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:47","volumn":"8672.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.400","rise":"-2.85%","time":"10:48","volumn":"8688.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:49","volumn":"8732.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"10:50","volumn":"8745.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:51","volumn":"8773.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:52","volumn":"8842.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.400","rise":"-2.85%","time":"10:53","volumn":"8872.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"10:54","volumn":"8888.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"10:55","volumn":"8940.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"10:56","volumn":"9015.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"10:57","volumn":"9047.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"10:58","volumn":"9088.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"10:59","volumn":"9102.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"11:00","volumn":"9131.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"11:01","volumn":"9155.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"11:02","volumn":"9232.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:03","volumn":"9241.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:04","volumn":"9289.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:05","volumn":"9323.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:06","volumn":"9353.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"11:07","volumn":"9379.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:08","volumn":"9409.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:09","volumn":"9436.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:10","volumn":"9462.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:11","volumn":"9557.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:12","volumn":"9597.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:13","volumn":"9627.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"11:14","volumn":"9645.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"11:15","volumn":"9690.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.400","rise":"-2.85%","time":"11:16","volumn":"9713.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.400","rise":"-2.85%","time":"11:17","volumn":"9722.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"11:18","volumn":"9864.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"11:19","volumn":"9891.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:20","volumn":"9897.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:21","volumn":"9909.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-2.96%","time":"11:22","volumn":"9920.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:23","volumn":"9947.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-3.06%","time":"11:24","volumn":"9959.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:25","volumn":"9969.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:26","volumn":"1.00\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:27","volumn":"1.00\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"11:28","volumn":"1.00\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"11:29","volumn":"1.00\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:30","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:31","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:32","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:33","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:34","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"11:35","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"11:36","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:37","volumn":"1.01\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:38","volumn":"1.02\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:39","volumn":"1.02\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"11:40","volumn":"1.02\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:41","volumn":"1.02\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:42","volumn":"1.02\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"11:43","volumn":"1.02\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:44","volumn":"1.03\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:45","volumn":"1.03\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"11:46","volumn":"1.03\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:47","volumn":"1.03\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"11:48","volumn":"1.03\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"11:49","volumn":"1.03\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:50","volumn":"1.03\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"11:51","volumn":"1.04\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"11:52","volumn":"1.04\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"11:53","volumn":"1.04\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:54","volumn":"1.04\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"11:55","volumn":"1.04\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:56","volumn":"1.04\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:57","volumn":"1.05\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:58","volumn":"1.05\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"11:59","volumn":"1.05\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"12:00","volumn":"1.05\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"13:01","volumn":"1.08\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"13:02","volumn":"1.08\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"13:03","volumn":"1.09\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"13:04","volumn":"1.09\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:05","volumn":"1.09\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:06","volumn":"1.10\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:07","volumn":"1.10\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:08","volumn":"1.10\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:09","volumn":"1.11\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"13:10","volumn":"1.11\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"13:11","volumn":"1.11\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:12","volumn":"1.12\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"13:13","volumn":"1.12\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"13:14","volumn":"1.12\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"13:15","volumn":"1.12\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"13:16","volumn":"1.12\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"13:17","volumn":"1.13\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"13:18","volumn":"1.14\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"13:19","volumn":"1.15\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"13:20","volumn":"1.16\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"13:21","volumn":"1.16\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"13:22","volumn":"1.16\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"13:23","volumn":"1.17\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"13:24","volumn":"1.17\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"13:25","volumn":"1.17\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"13:26","volumn":"1.18\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"13:27","volumn":"1.18\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"13:28","volumn":"1.18\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"13:29","volumn":"1.18\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"13:30","volumn":"1.18\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-4.22%","time":"13:31","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"13:32","volumn":"1.20\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-4.22%","time":"13:33","volumn":"1.21\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"13:34","volumn":"1.21\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"13:35","volumn":"1.21\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"13:36","volumn":"1.22\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"13:37","volumn":"1.22\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"13:38","volumn":"1.22\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:39","volumn":"1.24\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:40","volumn":"1.24\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:41","volumn":"1.24\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"13:42","volumn":"1.24\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:43","volumn":"1.24\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:44","volumn":"1.25\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:45","volumn":"1.25\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:46","volumn":"1.25\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"13:47","volumn":"1.25\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:48","volumn":"1.25\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:49","volumn":"1.25\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:50","volumn":"1.26\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:51","volumn":"1.26\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:52","volumn":"1.26\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"13:53","volumn":"1.26\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"13:54","volumn":"1.27\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:55","volumn":"1.27\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:56","volumn":"1.28\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:57","volumn":"1.28\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"13:58","volumn":"1.28\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"13:59","volumn":"1.29\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"14:00","volumn":"1.29\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:01","volumn":"1.29\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"14:02","volumn":"1.29\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:03","volumn":"1.30\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:04","volumn":"1.30\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"14:05","volumn":"1.30\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"14:06","volumn":"1.31\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"14:07","volumn":"1.31\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"14:08","volumn":"1.31\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-3.17%","time":"14:09","volumn":"1.31\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"14:10","volumn":"1.32\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:11","volumn":"1.32\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"14:12","volumn":"1.32\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:13","volumn":"1.33\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"14:14","volumn":"1.33\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:15","volumn":"1.33\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-3.27%","time":"14:16","volumn":"1.34\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:17","volumn":"1.34\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:18","volumn":"1.34\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:19","volumn":"1.34\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"14:20","volumn":"1.35\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"14:21","volumn":"1.35\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"14:22","volumn":"1.35\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"14:23","volumn":"1.36\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"14:24","volumn":"1.36\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"14:25","volumn":"1.36\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"14:26","volumn":"1.36\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:27","volumn":"1.37\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:28","volumn":"1.37\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"14:29","volumn":"1.37\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"14:30","volumn":"1.38\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"14:31","volumn":"1.38\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"14:32","volumn":"1.38\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:33","volumn":"1.38\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:34","volumn":"1.39\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:35","volumn":"1.39\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:36","volumn":"1.40\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"14:37","volumn":"1.40\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"14:38","volumn":"1.41\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:39","volumn":"1.41\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:40","volumn":"1.41\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:41","volumn":"1.42\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"14:42","volumn":"1.42\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:43","volumn":"1.42\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"14:44","volumn":"1.42\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:45","volumn":"1.42\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:46","volumn":"1.42\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"14:47","volumn":"1.43\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"14:48","volumn":"1.43\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:49","volumn":"1.43\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:50","volumn":"1.44\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:51","volumn":"1.44\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:52","volumn":"1.45\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:53","volumn":"1.45\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:54","volumn":"1.45\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:55","volumn":"1.46\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"14:56","volumn":"1.46\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:57","volumn":"1.46\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"14:58","volumn":"1.47\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"14:59","volumn":"1.47\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"15:00","volumn":"1.47\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"15:01","volumn":"1.47\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:02","volumn":"1.48\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"15:03","volumn":"1.48\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:04","volumn":"1.48\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:05","volumn":"1.48\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:06","volumn":"1.49\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"15:07","volumn":"1.49\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"15:08","volumn":"1.50\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-4.22%","time":"15:09","volumn":"1.50\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-4.22%","time":"15:10","volumn":"1.50\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-4.22%","time":"15:11","volumn":"1.51\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.120","rise":"-4.33%","time":"15:12","volumn":"1.52\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.120","rise":"-4.33%","time":"15:13","volumn":"1.52\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.100","rise":"-4.44%","time":"15:14","volumn":"1.53\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.060","rise":"-4.65%","time":"15:15","volumn":"1.55\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.120","rise":"-4.33%","time":"15:16","volumn":"1.56\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:17","volumn":"1.56\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:18","volumn":"1.56\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:19","volumn":"1.57\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:20","volumn":"1.57\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"15:21","volumn":"1.57\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:22","volumn":"1.58\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"15:23","volumn":"1.58\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:24","volumn":"1.58\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:25","volumn":"1.59\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:26","volumn":"1.59\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:27","volumn":"1.59\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:28","volumn":"1.60\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:29","volumn":"1.60\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:30","volumn":"1.60\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:31","volumn":"1.60\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:32","volumn":"1.60\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:33","volumn":"1.61\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:34","volumn":"1.61\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"15:35","volumn":"1.62\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:36","volumn":"1.62\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:37","volumn":"1.62\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:38","volumn":"1.63\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:39","volumn":"1.63\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:40","volumn":"1.64\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"15:41","volumn":"1.64\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:42","volumn":"1.65\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"15:43","volumn":"1.66\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-4.01%","time":"15:44","volumn":"1.66\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-4.12%","time":"15:45","volumn":"1.66\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"15:46","volumn":"1.68\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-3.91%","time":"15:47","volumn":"1.69\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-3.80%","time":"15:48","volumn":"1.70\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-3.70%","time":"15:49","volumn":"1.70\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"15:50","volumn":"1.71\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"15:51","volumn":"1.72\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"15:52","volumn":"1.72\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"15:53","volumn":"1.72\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"15:54","volumn":"1.73\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"15:55","volumn":"1.73\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"15:56","volumn":"1.74\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-3.48%","time":"15:57","volumn":"1.74\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"15:58","volumn":"1.74\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-3.59%","time":"15:59","volumn":"1.75\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-3.38%","time":"16:00","volumn":"1.82\u4ebf"}],"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":"1.82\u4ebf","yearlyTendency":{"cx":{"o":["2023\/06\/01","2024\/05\/23"]},"cy":{"o":["19.980","17.483","14.985","12.488","9.990"]},"cyrate":{"o":["94.74%","70.39%","46.05%","21.71%","-2.63%"]},"p":[{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.260","rise":"0","time":"06\/01","volumn":"6154.25\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.740","rise":"4.68%","time":"06\/02","volumn":"1.23\u4ebf"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.920","rise":"6.43%","time":"06\/05","volumn":"5238.41\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.860","rise":"5.85%","time":"06\/06","volumn":"3648.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.060","rise":"7.80%","time":"06\/07","volumn":"4382.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.880","rise":"6.04%","time":"06\/08","volumn":"4707.83\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.840","rise":"5.65%","time":"06\/09","volumn":"4528.99\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"3.90%","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"6.63%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"5.85%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"7.80%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"7.99%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"6.43%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"3.31%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"0.19%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-2.63%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"1.56%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"3.31%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"5.65%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"5.85%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"4.48%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"7.02%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"8.38%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"8.38%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"8.58%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"5.26%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"3.90%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"6.04%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"8.19%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"12.48%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"11.89%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"9.16%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"8.77%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"7.80%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"9.94%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"7.41%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"11.89%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"11.11%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"17.35%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"18.71%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"19.69%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"18.52%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"16.57%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"17.54%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"19.10%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"20.08%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"17.54%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"18.32%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"17.74%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"15.59%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"14.81%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"15.59%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"14.81%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"16.57%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"14.42%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"10.33%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"11.89%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"14.42%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"18.32%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"17.93%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"18.91%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"20.66%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"21.44%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"20.47%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"21.05%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"13.06%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"14.62%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"15.98%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"14.04%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"15.79%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"16.18%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"19.30%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"19.10%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"16.18%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"16.37%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"15.01%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"13.84%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"17.54%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"15.40%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"13.65%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"15.40%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"14.23%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"20.27%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"16.76%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"15.59%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"13.84%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"15.79%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"16.37%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"19.69%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"19.88%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"23.39%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"22.81%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"22.22%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"27.10%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"28.46%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"32.36%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"29.63%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"26.32%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"28.65%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"30.21%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"31.77%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"39.57%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"36.65%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"38.60%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"46.98%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"48.54%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"51.46%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"54.19%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"57.31%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"61.01%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"56.34%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"58.09%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"54.58%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"63.74%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"53.02%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"55.36%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"57.70%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"49.90%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"47.37%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"50.49%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"46.20%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"47.56%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"51.27%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"50.88%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"52.24%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"47.76%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"48.34%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"44.05%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"45.03%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"43.08%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"42.50%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"41.91%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"47.76%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"51.46%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"55.56%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"55.75%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"54.97%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"57.31%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"57.12%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"55.56%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"52.83%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"59.06%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"58.67%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"52.05%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"50.88%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"46.00%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"46.98%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"45.61%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"39.96%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"39.77%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"37.43%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"41.13%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"39.38%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"38.40%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"34.70%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"28.07%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"29.82%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"28.46%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"26.51%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"28.85%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"33.53%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"33.92%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"28.65%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"29.63%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"25.73%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"20.08%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"20.66%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"18.91%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"18.13%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"25.73%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"23.78%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"23.00%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"21.44%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"22.42%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"23.98%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"30.80%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"25.93%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"26.51%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"30.21%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"30.60%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"28.85%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"27.68%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"31.38%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"27.49%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"28.85%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"29.82%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"30.02%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"24.37%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"27.10%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"24.76%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"27.49%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"30.60%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"45.42%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"45.42%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"43.86%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"41.72%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"45.61%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"44.83%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"41.33%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"43.86%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"44.25%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"44.44%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"49.12%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"43.86%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"45.61%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"58.67%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"51.66%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"51.46%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"51.07%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"55.75%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"55.95%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"56.73%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"60.82%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"61.01%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"55.17%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"58.67%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"59.65%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"54.00%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"54.19%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"57.70%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"62.38%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"61.79%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"69.20%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"69.79%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"68.81%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"71.93%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"77.19%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"76.41%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"74.85%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"86.16%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"86.74%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"89.08%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"88.69%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"94.74%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"93.18%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"94.35%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"93.76%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"88.11%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"89.47%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"84.60%","time":"05\/23","volumn":"1.19\u4ebf"}],"points":"240"}}