{"amount":"15.73\u4ebf","changeAmount":"-1.400","close":"56.550","currentPrice":"55.150","currenttime":"2024-05-29 15:52:28","e":{"@attributes":{"datetime":"2024-05-29 15:52:28","e1":"55.150","e2":"-1.400","e3":"(-2.48%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/22","05\/23","05\/24","05\/27","05\/28"]},"cy":{"o":["60.550","59.188","57.825","56.462","55.100"]},"cyrate":{"o":["5.95%","3.57%","1.18%","-1.20%","-3.59%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.150","rise":"0","time":"09:35","volumn":"134.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.700","rise":"-0.79%","time":"09:40","volumn":"63.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.750","rise":"-0.70%","time":"09:45","volumn":"68.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.400","rise":"0.44%","time":"09:50","volumn":"36.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"1.57%","time":"09:55","volumn":"155.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"1.22%","time":"10:00","volumn":"75.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"1.84%","time":"10:05","volumn":"83.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"1.57%","time":"10:10","volumn":"48.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"2.01%","time":"10:15","volumn":"44.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"1.57%","time":"10:20","volumn":"42.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"0.79%","time":"10:25","volumn":"22.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"1.22%","time":"10:30","volumn":"15.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"1.14%","time":"10:35","volumn":"22.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"1.14%","time":"10:40","volumn":"21.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"1.49%","time":"10:45","volumn":"12.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"1.22%","time":"10:50","volumn":"25.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"1.40%","time":"10:55","volumn":"13.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"1.40%","time":"11:00","volumn":"25.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"1.40%","time":"11:05","volumn":"15.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.700","rise":"0.96%","time":"11:10","volumn":"14.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"1.22%","time":"11:15","volumn":"16.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"0.79%","time":"11:20","volumn":"15.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"1.05%","time":"11:25","volumn":"22.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"1.05%","time":"11:30","volumn":"11.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"1.14%","time":"11:35","volumn":"7.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"1.31%","time":"11:40","volumn":"15.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"1.40%","time":"11:45","volumn":"9.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"1.31%","time":"11:50","volumn":"10.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"1.31%","time":"11:55","volumn":"3.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"1.49%","time":"12:00","volumn":"18.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"2.01%","time":"13:05","volumn":"64.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"2.80%","time":"13:10","volumn":"75.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"2.89%","time":"13:15","volumn":"111.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.000","rise":"3.24%","time":"13:20","volumn":"67.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"3.85%","time":"13:25","volumn":"93.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.200","rise":"3.59%","time":"13:30","volumn":"82.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"3.32%","time":"13:35","volumn":"51.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.250","rise":"3.67%","time":"13:40","volumn":"39.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"3.94%","time":"13:45","volumn":"80.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"4.02%","time":"13:50","volumn":"78.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.600","rise":"4.29%","time":"13:55","volumn":"79.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.650","rise":"4.37%","time":"14:00","volumn":"18.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.850","rise":"4.72%","time":"14:05","volumn":"93.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.500","rise":"4.11%","time":"14:10","volumn":"42.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"3.94%","time":"14:15","volumn":"23.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"4.02%","time":"14:20","volumn":"21.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"3.85%","time":"14:25","volumn":"20.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.300","rise":"3.76%","time":"14:30","volumn":"18.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.150","rise":"3.50%","time":"14:35","volumn":"24.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"3.32%","time":"14:40","volumn":"19.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"3.32%","time":"14:45","volumn":"26.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.950","rise":"3.15%","time":"14:50","volumn":"33.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"2.80%","time":"14:55","volumn":"49.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.850","rise":"2.97%","time":"15:00","volumn":"58.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"2.89%","time":"15:05","volumn":"50.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.500","rise":"2.36%","time":"15:10","volumn":"45.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.400","rise":"2.19%","time":"15:15","volumn":"98.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"1.84%","time":"15:20","volumn":"82.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"1.75%","time":"15:25","volumn":"107.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"1.57%","time":"15:30","volumn":"57.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"1.31%","time":"15:35","volumn":"94.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"0.87%","time":"15:40","volumn":"111.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"0.87%","time":"15:45","volumn":"86.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"1.31%","time":"15:50","volumn":"97.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"1.57%","time":"15:55","volumn":"68.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"1.75%","time":"16:00","volumn":"139.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.000","rise":"1.49%","time":"09:35","volumn":"1540.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.550","rise":"2.45%","time":"09:40","volumn":"1045.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"3.94%","time":"09:45","volumn":"343.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"4.37%","time":"09:50","volumn":"336.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"3.06%","time":"09:55","volumn":"231.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"3.41%","time":"10:00","volumn":"171.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"3.06%","time":"10:05","volumn":"110.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"3.24%","time":"10:10","volumn":"140.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"3.06%","time":"10:15","volumn":"133.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.50%","time":"10:20","volumn":"104.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"4.02%","time":"10:25","volumn":"183.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"4.64%","time":"10:30","volumn":"157.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"4.90%","time":"10:35","volumn":"305.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.350","rise":"5.60%","time":"10:40","volumn":"201.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.550","rise":"5.95%","time":"10:45","volumn":"384.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.250","rise":"5.42%","time":"10:50","volumn":"179.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.850","rise":"4.72%","time":"10:55","volumn":"97.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"4.90%","time":"11:00","volumn":"96.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.200","rise":"5.34%","time":"11:05","volumn":"75.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"4.37%","time":"11:10","volumn":"94.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.900","rise":"4.81%","time":"11:15","volumn":"53.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"4.37%","time":"11:20","volumn":"78.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"3.76%","time":"11:25","volumn":"49.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"3.67%","time":"11:30","volumn":"34.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"3.67%","time":"11:35","volumn":"27.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.50%","time":"11:40","volumn":"55.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.850","rise":"2.97%","time":"11:45","volumn":"59.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"3.24%","time":"11:50","volumn":"48.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"3.06%","time":"11:55","volumn":"21.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"3.41%","time":"12:00","volumn":"46.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"4.11%","time":"13:05","volumn":"68.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"4.20%","time":"13:10","volumn":"40.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"3.67%","time":"13:15","volumn":"36.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"3.59%","time":"13:20","volumn":"39.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"3.41%","time":"13:25","volumn":"41.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"3.32%","time":"13:30","volumn":"22.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"3.76%","time":"13:35","volumn":"22.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"3.94%","time":"13:40","volumn":"24.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"4.46%","time":"13:45","volumn":"37.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"4.20%","time":"13:50","volumn":"41.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"4.29%","time":"13:55","volumn":"41.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"4.29%","time":"14:00","volumn":"27.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"4.64%","time":"14:05","volumn":"26.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"4.37%","time":"14:10","volumn":"30.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"4.37%","time":"14:15","volumn":"14.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"4.46%","time":"14:20","volumn":"19.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.750","rise":"4.55%","time":"14:25","volumn":"58.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"4.46%","time":"14:30","volumn":"19.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"4.11%","time":"14:35","volumn":"21.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"3.85%","time":"14:40","volumn":"43.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"3.85%","time":"14:45","volumn":"52.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"3.94%","time":"14:50","volumn":"17.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"3.76%","time":"14:55","volumn":"71.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.50%","time":"15:00","volumn":"39.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.50%","time":"15:05","volumn":"47.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"3.85%","time":"15:10","volumn":"39.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"4.02%","time":"15:15","volumn":"31.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"3.76%","time":"15:20","volumn":"43.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"3.76%","time":"15:25","volumn":"44.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"3.59%","time":"15:30","volumn":"51.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"3.41%","time":"15:35","volumn":"116.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.50%","time":"15:40","volumn":"71.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"3.32%","time":"15:45","volumn":"37.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.50%","time":"15:50","volumn":"68.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"3.59%","time":"15:55","volumn":"67.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.50%","time":"16:00","volumn":"206.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.350","rise":"2.10%","time":"09:35","volumn":"697.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"2.27%","time":"09:40","volumn":"160.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"2.54%","time":"09:45","volumn":"141.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.550","rise":"2.45%","time":"09:50","volumn":"87.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.800","rise":"2.89%","time":"09:55","volumn":"34.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.050","rise":"3.32%","time":"10:00","volumn":"62.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.400","rise":"2.19%","time":"10:05","volumn":"67.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"1.75%","time":"10:10","volumn":"136.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"1.57%","time":"10:15","volumn":"143.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"1.66%","time":"10:20","volumn":"60.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"1.05%","time":"10:25","volumn":"90.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"1.31%","time":"10:30","volumn":"70.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"0.96%","time":"10:35","volumn":"79.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"0.96%","time":"10:40","volumn":"80.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"0.44%","time":"10:45","volumn":"73.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"0.87%","time":"10:50","volumn":"54.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"1.05%","time":"10:55","volumn":"50.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"0.70%","time":"11:00","volumn":"91.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"0.87%","time":"11:05","volumn":"30.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"1.05%","time":"11:10","volumn":"29.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"1.14%","time":"11:15","volumn":"83.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"1.14%","time":"11:20","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"0.79%","time":"11:25","volumn":"47.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"1.05%","time":"11:30","volumn":"35.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"0.96%","time":"11:35","volumn":"21.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"1.05%","time":"11:40","volumn":"12.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"0.87%","time":"11:45","volumn":"18.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"0.79%","time":"11:50","volumn":"28.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"0.79%","time":"11:55","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"0.79%","time":"12:00","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"0.79%","time":"13:05","volumn":"65.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"0.44%","time":"13:10","volumn":"50.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.300","rise":"0.26%","time":"13:15","volumn":"48.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-0.17%","time":"13:20","volumn":"91.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-0.17%","time":"13:25","volumn":"155.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-0.35%","time":"13:30","volumn":"111.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-0.26%","time":"13:35","volumn":"33.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-0.26%","time":"13:40","volumn":"25.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-0.17%","time":"13:45","volumn":"34.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-0.52%","time":"13:50","volumn":"39.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-0.26%","time":"13:55","volumn":"43.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-0.35%","time":"14:00","volumn":"43.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-0.35%","time":"14:05","volumn":"47.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-0.35%","time":"14:10","volumn":"44.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-0.44%","time":"14:15","volumn":"31.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-0.44%","time":"14:20","volumn":"26.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-0.35%","time":"14:25","volumn":"17.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.87%","time":"14:30","volumn":"154.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.87%","time":"14:35","volumn":"45.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.87%","time":"14:40","volumn":"61.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.87%","time":"14:45","volumn":"29.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-1.05%","time":"14:50","volumn":"63.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-1.49%","time":"14:55","volumn":"111.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.87%","time":"15:00","volumn":"93.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-1.40%","time":"15:05","volumn":"51.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-1.84%","time":"15:10","volumn":"99.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.150","rise":"-1.75%","time":"15:15","volumn":"44.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-1.49%","time":"15:20","volumn":"52.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-1.49%","time":"15:25","volumn":"56.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-1.49%","time":"15:30","volumn":"36.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-1.40%","time":"15:35","volumn":"34.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-1.31%","time":"15:40","volumn":"47.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-1.31%","time":"15:45","volumn":"50.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-1.31%","time":"15:50","volumn":"65.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-0.96%","time":"15:55","volumn":"66.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.87%","time":"16:00","volumn":"242.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.00%","time":"09:35","volumn":"166.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-0.61%","time":"09:40","volumn":"79.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-1.05%","time":"09:45","volumn":"68.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-1.49%","time":"09:50","volumn":"75.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-1.92%","time":"09:55","volumn":"61.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-1.57%","time":"10:00","volumn":"54.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-2.10%","time":"10:05","volumn":"26.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-1.92%","time":"10:10","volumn":"33.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.500","rise":"-2.89%","time":"10:15","volumn":"66.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.97%","time":"10:20","volumn":"93.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-3.32%","time":"10:25","volumn":"56.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.100","rise":"-3.59%","time":"10:30","volumn":"53.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.97%","time":"10:35","volumn":"105.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-3.15%","time":"10:40","volumn":"45.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-3.32%","time":"10:45","volumn":"35.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-2.62%","time":"10:50","volumn":"27.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.700","rise":"-2.54%","time":"10:55","volumn":"26.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.850","rise":"-2.27%","time":"11:00","volumn":"34.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-2.10%","time":"11:05","volumn":"28.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-1.40%","time":"11:10","volumn":"41.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-1.40%","time":"11:15","volumn":"32.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-2.01%","time":"11:20","volumn":"26.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-1.57%","time":"11:25","volumn":"13.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-1.31%","time":"11:30","volumn":"20.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-1.40%","time":"11:35","volumn":"22.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-1.57%","time":"11:40","volumn":"9.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-1.75%","time":"11:45","volumn":"12.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-1.66%","time":"11:50","volumn":"9.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-1.66%","time":"11:55","volumn":"11.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-1.57%","time":"12:00","volumn":"6.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-1.40%","time":"13:05","volumn":"29.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-1.05%","time":"13:10","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-0.61%","time":"13:15","volumn":"31.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"-0.87%","time":"13:20","volumn":"36.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-1.31%","time":"13:25","volumn":"18.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-1.31%","time":"13:30","volumn":"19.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-1.31%","time":"13:35","volumn":"12.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-1.40%","time":"13:40","volumn":"7.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-1.49%","time":"13:45","volumn":"17.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-1.66%","time":"13:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-1.57%","time":"13:55","volumn":"17.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-1.75%","time":"14:00","volumn":"10.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-1.40%","time":"14:05","volumn":"20.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.96%","time":"14:10","volumn":"25.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.96%","time":"14:15","volumn":"31.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-0.61%","time":"14:20","volumn":"49.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-0.61%","time":"14:25","volumn":"25.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-0.52%","time":"14:30","volumn":"19.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.250","rise":"0.17%","time":"14:35","volumn":"58.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-0.17%","time":"14:40","volumn":"39.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-0.35%","time":"14:45","volumn":"32.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-0.26%","time":"14:50","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-0.17%","time":"14:55","volumn":"18.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"-0.09%","time":"15:00","volumn":"44.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-0.35%","time":"15:05","volumn":"21.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-0.17%","time":"15:10","volumn":"24.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-0.35%","time":"15:15","volumn":"25.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-0.26%","time":"15:20","volumn":"26.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-0.35%","time":"15:25","volumn":"6.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-0.17%","time":"15:30","volumn":"14.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-0.26%","time":"15:35","volumn":"19.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-0.35%","time":"15:40","volumn":"17.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-0.44%","time":"15:45","volumn":"29.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-0.44%","time":"15:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-0.44%","time":"15:55","volumn":"27.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-0.52%","time":"16:00","volumn":"111.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.87%","time":"09:35","volumn":"101.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.000","rise":"-2.01%","time":"09:40","volumn":"68.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.750","rise":"-2.45%","time":"09:45","volumn":"45.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-1.31%","time":"09:50","volumn":"43.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.87%","time":"09:55","volumn":"54.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.79%","time":"10:00","volumn":"42.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"-0.17%","time":"10:05","volumn":"31.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"-0.09%","time":"10:10","volumn":"24.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-0.26%","time":"10:15","volumn":"28.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-0.26%","time":"10:20","volumn":"38.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.150","rise":"0.00%","time":"10:25","volumn":"33.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-0.26%","time":"10:30","volumn":"16.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-0.35%","time":"10:35","volumn":"15.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.61%","time":"10:40","volumn":"10.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.70%","time":"10:45","volumn":"17.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.87%","time":"10:50","volumn":"7.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-1.14%","time":"10:55","volumn":"19.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-1.05%","time":"11:00","volumn":"11.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.70%","time":"11:05","volumn":"9.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-0.44%","time":"11:10","volumn":"12.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-0.35%","time":"11:15","volumn":"4.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-0.44%","time":"11:20","volumn":"4.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-0.52%","time":"11:25","volumn":"12.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-0.52%","time":"11:30","volumn":"18.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-0.44%","time":"11:35","volumn":"8.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-0.35%","time":"11:40","volumn":"1.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-0.26%","time":"11:45","volumn":"18.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-0.35%","time":"11:50","volumn":"5.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-0.26%","time":"11:55","volumn":"5.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-0.44%","time":"12:00","volumn":"2.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-0.52%","time":"13:05","volumn":"30.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.70%","time":"13:10","volumn":"55.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.79%","time":"13:15","volumn":"3.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-1.22%","time":"13:20","volumn":"20.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-1.22%","time":"13:25","volumn":"9.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-1.22%","time":"13:30","volumn":"12.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.96%","time":"13:35","volumn":"31.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.96%","time":"13:40","volumn":"14.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.96%","time":"13:45","volumn":"9.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.79%","time":"13:50","volumn":"3.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-1.05%","time":"13:55","volumn":"9.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-1.14%","time":"14:00","volumn":"29.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-1.22%","time":"14:05","volumn":"35.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-1.22%","time":"14:10","volumn":"28.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-0.70%","time":"14:15","volumn":"50.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.96%","time":"14:20","volumn":"13.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.87%","time":"14:25","volumn":"17.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.87%","time":"14:30","volumn":"7.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.61%","time":"14:35","volumn":"8.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-0.61%","time":"14:40","volumn":"4.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-0.79%","time":"14:45","volumn":"13.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-1.05%","time":"14:50","volumn":"8.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-1.05%","time":"14:55","volumn":"6.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-1.14%","time":"15:00","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-1.22%","time":"15:05","volumn":"18.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-1.31%","time":"15:10","volumn":"6.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-1.49%","time":"15:15","volumn":"17.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-1.40%","time":"15:20","volumn":"18.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-1.40%","time":"15:25","volumn":"5.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-1.40%","time":"15:30","volumn":"14.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-1.49%","time":"15:35","volumn":"11.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-1.14%","time":"15:40","volumn":"11.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-1.22%","time":"15:45","volumn":"12.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-1.14%","time":"15:50","volumn":"14.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.96%","time":"15:55","volumn":"70.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-1.05%","time":"16:00","volumn":"104.98\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18501.46","ratio":"-1.70%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3972.54","ratio":"-0.67%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6567.35","ratio":"-1.78%"}],"marketCapitalization":"2393.39\u4ebf","maxPrice":"56.450","minPrice":"54.750","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/28"]},"cy":{"o":["62.200","60.638","59.075","57.513","55.950"]},"cyrate":{"o":["9.70%","6.94%","4.19%","1.43%","-1.32%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"0","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.41%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"9.70%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"9.26%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"4.06%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"0.53%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"2.03%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"0.09%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"0.71%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"1.41%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"2.56%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"2.65%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"4.32%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"2.56%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"4.32%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.09%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.26%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.26%","time":"05\/28","volumn":"1454.26\u4e07"}],"points":"20"},"open":"56.450","priceChangeRatio":"-2.48%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["56.450","56.050","55.650","55.250","54.850"]},"cyrate":{"o":["-0.18%","-0.88%","-1.59%","-2.30%","-3.01%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.450","rise":"-0.18%","time":"09:30","volumn":"11.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.250","rise":"-0.53%","time":"09:31","volumn":"28.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.900","rise":"-1.15%","time":"09:32","volumn":"62.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.000","rise":"-0.97%","time":"09:33","volumn":"69.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.000","rise":"-0.97%","time":"09:34","volumn":"77.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-1.24%","time":"09:35","volumn":"85.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"09:36","volumn":"101.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"09:37","volumn":"121.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.900","rise":"-1.15%","time":"09:38","volumn":"128.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.150","rise":"-0.71%","time":"09:39","volumn":"135.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.100","rise":"-0.80%","time":"09:40","volumn":"139.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.000","rise":"-0.97%","time":"09:41","volumn":"148.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.100","rise":"-0.80%","time":"09:42","volumn":"159.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.000","rise":"-0.97%","time":"09:43","volumn":"164.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-1.24%","time":"09:44","volumn":"182.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.800","rise":"-1.33%","time":"09:45","volumn":"202.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"09:46","volumn":"224.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"09:47","volumn":"237.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"09:48","volumn":"282.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"09:49","volumn":"300.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"09:50","volumn":"310.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-1.68%","time":"09:51","volumn":"317.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"09:52","volumn":"335.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"09:53","volumn":"341.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-1.77%","time":"09:54","volumn":"348.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-1.68%","time":"09:55","volumn":"360.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-1.68%","time":"09:56","volumn":"367.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.000","rise":"-0.97%","time":"09:57","volumn":"401.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.000","rise":"-0.97%","time":"09:58","volumn":"407.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"09:59","volumn":"411.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"10:00","volumn":"416.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.900","rise":"-1.15%","time":"10:01","volumn":"428.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.900","rise":"-1.15%","time":"10:02","volumn":"438.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-1.24%","time":"10:03","volumn":"446.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:04","volumn":"456.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:05","volumn":"462.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.800","rise":"-1.33%","time":"10:06","volumn":"468.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.650","rise":"-1.59%","time":"10:07","volumn":"478.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:08","volumn":"489.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:09","volumn":"494.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:10","volumn":"503.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.650","rise":"-1.59%","time":"10:11","volumn":"515.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:12","volumn":"529.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-1.24%","time":"10:13","volumn":"556.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:14","volumn":"582.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-1.24%","time":"10:15","volumn":"584.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-1.24%","time":"10:16","volumn":"590.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"10:17","volumn":"601.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"10:18","volumn":"616.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"10:19","volumn":"626.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-1.06%","time":"10:20","volumn":"636.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.900","rise":"-1.15%","time":"10:21","volumn":"642.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:22","volumn":"649.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:23","volumn":"656.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:24","volumn":"660.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:25","volumn":"665.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:26","volumn":"669.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:27","volumn":"673.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:28","volumn":"682.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:29","volumn":"688.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:30","volumn":"691.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-1.41%","time":"10:31","volumn":"696.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"10:32","volumn":"706.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.650","rise":"-1.59%","time":"10:33","volumn":"714.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-1.77%","time":"10:34","volumn":"738.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"10:35","volumn":"743.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"10:36","volumn":"769.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"10:37","volumn":"786.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"10:38","volumn":"831.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"10:39","volumn":"837.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"10:40","volumn":"839.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"10:41","volumn":"862.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"10:42","volumn":"867.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"10:43","volumn":"878.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"10:44","volumn":"899.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"10:45","volumn":"907.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-3.01%","time":"10:46","volumn":"973.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.950","rise":"-2.83%","time":"10:47","volumn":"1035.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-2.74%","time":"10:48","volumn":"1045.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"10:49","volumn":"1049.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"10:50","volumn":"1057.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-2.74%","time":"10:51","volumn":"1076.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-2.74%","time":"10:52","volumn":"1080.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-2.74%","time":"10:53","volumn":"1087.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"10:54","volumn":"1096.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"10:55","volumn":"1101.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"10:56","volumn":"1109.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"10:57","volumn":"1114.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"10:58","volumn":"1117.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"10:59","volumn":"1119.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:00","volumn":"1121.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:01","volumn":"1128.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:02","volumn":"1131.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:03","volumn":"1141.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:04","volumn":"1151.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:05","volumn":"1161.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:06","volumn":"1163.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"11:07","volumn":"1176.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:08","volumn":"1200.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:09","volumn":"1212.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:10","volumn":"1235.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:11","volumn":"1236.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"11:12","volumn":"1246.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:13","volumn":"1251.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:14","volumn":"1254.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"11:15","volumn":"1259.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"11:16","volumn":"1262.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:17","volumn":"1276.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:18","volumn":"1283.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:19","volumn":"1294.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:20","volumn":"1298.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:21","volumn":"1301.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:22","volumn":"1303.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:23","volumn":"1307.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:24","volumn":"1308.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:25","volumn":"1316.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:26","volumn":"1322.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"11:27","volumn":"1331.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-2.74%","time":"11:28","volumn":"1333.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"11:29","volumn":"1343.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"11:30","volumn":"1350.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:31","volumn":"1367.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:32","volumn":"1368.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:33","volumn":"1370.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"11:34","volumn":"1374.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:35","volumn":"1376.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"11:36","volumn":"1379.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"11:37","volumn":"1380.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"11:38","volumn":"1381.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"11:39","volumn":"1382.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:40","volumn":"1388.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:41","volumn":"1396.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:42","volumn":"1397.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:43","volumn":"1398.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:44","volumn":"1402.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:45","volumn":"1405.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:46","volumn":"1405.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:47","volumn":"1407.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:48","volumn":"1411.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"11:49","volumn":"1411.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:50","volumn":"1436.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"11:51","volumn":"1441.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:52","volumn":"1443.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:53","volumn":"1448.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:54","volumn":"1448.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:55","volumn":"1449.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:56","volumn":"1450.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:57","volumn":"1451.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"11:58","volumn":"1452.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"11:59","volumn":"1465.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"12:00","volumn":"1466.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:01","volumn":"1527.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:02","volumn":"1537.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:03","volumn":"1539.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:04","volumn":"1541.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"13:05","volumn":"1549.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"13:06","volumn":"1552.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:07","volumn":"1568.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"13:08","volumn":"1574.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:09","volumn":"1576.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:10","volumn":"1584.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"13:11","volumn":"1595.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"13:12","volumn":"1600.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"13:13","volumn":"1602.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"13:14","volumn":"1607.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:15","volumn":"1624.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"13:16","volumn":"1635.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:17","volumn":"1639.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:18","volumn":"1641.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:19","volumn":"1660.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:20","volumn":"1662.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:21","volumn":"1671.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:22","volumn":"1673.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"13:23","volumn":"1686.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"13:24","volumn":"1689.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-1.77%","time":"13:25","volumn":"1698.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-1.77%","time":"13:26","volumn":"1700.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"13:27","volumn":"1704.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:28","volumn":"1706.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:29","volumn":"1710.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:30","volumn":"1719.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:31","volumn":"1720.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:32","volumn":"1727.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:33","volumn":"1734.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:34","volumn":"1743.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"13:35","volumn":"1759.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"13:36","volumn":"1768.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"13:37","volumn":"1783.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-1.77%","time":"13:38","volumn":"1788.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-1.77%","time":"13:39","volumn":"1790.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:40","volumn":"1801.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:41","volumn":"1810.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"13:42","volumn":"1817.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"13:43","volumn":"1825.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"13:44","volumn":"1844.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"13:45","volumn":"1847.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"13:46","volumn":"1849.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"13:47","volumn":"1862.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"13:48","volumn":"1863.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:49","volumn":"1877.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:50","volumn":"1883.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:51","volumn":"1886.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:52","volumn":"1906.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:53","volumn":"1912.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"13:54","volumn":"1914.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:55","volumn":"1921.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:56","volumn":"1923.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"13:57","volumn":"1924.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"13:58","volumn":"1931.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"13:59","volumn":"1938.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:00","volumn":"1943.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:01","volumn":"1949.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:02","volumn":"1955.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:03","volumn":"1958.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"14:04","volumn":"1968.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"14:05","volumn":"1975.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"14:06","volumn":"1981.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"14:07","volumn":"1986.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"14:08","volumn":"1990.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"14:09","volumn":"2024.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"14:10","volumn":"2028.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"14:11","volumn":"2061.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-2.74%","time":"14:12","volumn":"2067.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.900","rise":"-2.92%","time":"14:13","volumn":"2135.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.900","rise":"-2.92%","time":"14:14","volumn":"2158.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-3.01%","time":"14:15","volumn":"2166.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-3.01%","time":"14:16","volumn":"2210.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.950","rise":"-2.83%","time":"14:17","volumn":"2229.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-3.01%","time":"14:18","volumn":"2244.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-3.01%","time":"14:19","volumn":"2272.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.900","rise":"-2.92%","time":"14:20","volumn":"2285.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.900","rise":"-2.92%","time":"14:21","volumn":"2291.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"14:22","volumn":"2336.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:23","volumn":"2341.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:24","volumn":"2345.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:25","volumn":"2348.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"14:26","volumn":"2352.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"14:27","volumn":"2358.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"14:28","volumn":"2367.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-2.03%","time":"14:29","volumn":"2371.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"14:30","volumn":"2378.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-1.68%","time":"14:31","volumn":"2391.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.650","rise":"-1.59%","time":"14:32","volumn":"2398.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.650","rise":"-1.59%","time":"14:33","volumn":"2403.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"14:34","volumn":"2409.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"14:35","volumn":"2413.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.650","rise":"-1.59%","time":"14:36","volumn":"2417.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"14:37","volumn":"2428.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-1.50%","time":"14:38","volumn":"2431.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-1.68%","time":"14:39","volumn":"2447.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-1.68%","time":"14:40","volumn":"2450.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-1.77%","time":"14:41","volumn":"2453.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-1.86%","time":"14:42","volumn":"2461.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-1.95%","time":"14:43","volumn":"2465.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:44","volumn":"2480.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-2.12%","time":"14:45","volumn":"2483.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"14:46","volumn":"2487.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"14:47","volumn":"2492.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"14:48","volumn":"2505.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:49","volumn":"2509.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:50","volumn":"2512.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:51","volumn":"2514.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:52","volumn":"2519.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:53","volumn":"2521.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:54","volumn":"2522.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:55","volumn":"2528.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"14:56","volumn":"2531.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:57","volumn":"2532.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:58","volumn":"2534.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"14:59","volumn":"2536.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:00","volumn":"2538.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:01","volumn":"2540.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:02","volumn":"2543.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:03","volumn":"2545.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:04","volumn":"2551.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:05","volumn":"2560.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:06","volumn":"2561.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"15:07","volumn":"2566.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:08","volumn":"2577.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:09","volumn":"2579.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-2.74%","time":"15:10","volumn":"2588.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:11","volumn":"2613.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:12","volumn":"2624.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:13","volumn":"2627.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:14","volumn":"2631.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:15","volumn":"2635.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:16","volumn":"2637.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:17","volumn":"2639.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:18","volumn":"2642.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:19","volumn":"2649.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:20","volumn":"2652.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:21","volumn":"2660.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.300","rise":"-2.21%","time":"15:22","volumn":"2671.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:23","volumn":"2676.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:24","volumn":"2677.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:25","volumn":"2685.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-2.30%","time":"15:26","volumn":"2686.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:27","volumn":"2692.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:28","volumn":"2694.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:29","volumn":"2697.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:30","volumn":"2700.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:31","volumn":"2705.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:32","volumn":"2710.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:33","volumn":"2713.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:34","volumn":"2724.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:35","volumn":"2733.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:36","volumn":"2737.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-2.65%","time":"15:37","volumn":"2739.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:38","volumn":"2742.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:39","volumn":"2749.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:40","volumn":"2751.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:41","volumn":"2760.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:42","volumn":"2774.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:43","volumn":"2776.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:44","volumn":"2784.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-2.39%","time":"15:45","volumn":"2787.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:46","volumn":"2797.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:47","volumn":"2800.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:48","volumn":"2806.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:49","volumn":"2813.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:50","volumn":"2816.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-2.56%","time":"15:51","volumn":"2822.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:52","volumn":"2832.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-2.48%","time":"15:53","volumn":"2840.48\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"2840.48\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/28"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["23.04%","9.68%","-3.69%","-17.06%","-30.43%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"0","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"4.00%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"1.07%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"3.91%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"6.14%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"5.60%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"5.16%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"8.81%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"6.58%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"2.85%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"0.80%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-2.31%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-3.65%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-3.20%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"0.00%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"0.89%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-1.78%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-4.72%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-1.07%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.80%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.69%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-4.27%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-6.58%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-3.74%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-4.45%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-1.33%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"6.49%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"6.05%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"1.78%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"3.02%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"1.42%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"6.32%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"3.83%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"12.63%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"12.72%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"13.97%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"16.46%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"19.57%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"21.00%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"16.73%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"19.22%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"22.51%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"21.98%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"18.06%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"21.62%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"23.04%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"19.40%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"17.17%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"15.04%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"12.19%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"14.59%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"13.17%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"9.34%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"11.21%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"14.59%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"20.82%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"16.10%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"18.24%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"22.15%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"15.57%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"14.23%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"16.55%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"15.66%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"16.81%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"14.41%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"15.66%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"14.77%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"14.41%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"15.48%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"15.93%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"13.35%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"13.17%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"10.14%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"7.47%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"12.99%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"10.05%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"8.54%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"10.50%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"10.41%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"11.83%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"11.39%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"8.99%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"8.27%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"10.14%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"11.21%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"13.70%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"14.50%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"15.66%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"12.81%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"11.12%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"9.52%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-0.27%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-0.18%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"0.62%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-4.54%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-8.27%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-7.21%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-7.56%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-11.03%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-10.41%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-8.63%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-7.83%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-2.49%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"4.45%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"2.94%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"2.14%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"2.22%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-2.85%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"1.87%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"0.36%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"3.65%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"6.76%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"4.27%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"6.94%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"4.09%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"7.12%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"8.01%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"5.43%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"4.27%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"0.18%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"1.33%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"2.67%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"1.78%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-2.22%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-4.00%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-1.87%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-3.65%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-4.18%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-5.60%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-2.49%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-3.38%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-4.00%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-1.78%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-2.40%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-2.49%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-3.11%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-3.91%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-10.85%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-10.05%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-6.58%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-5.78%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-7.47%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-7.30%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-8.90%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-10.41%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-12.46%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-15.39%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-13.97%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-13.17%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-14.15%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-17.08%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-18.24%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-23.31%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-23.40%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-26.07%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-27.05%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-24.64%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-20.55%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-20.64%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-24.02%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-24.47%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-27.94%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-30.43%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-26.87%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-29.09%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-28.65%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-22.24%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-23.13%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-23.93%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-24.56%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-22.42%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-21.44%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-19.75%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-22.51%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-21.35%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-18.95%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-17.62%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-18.33%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-18.06%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-18.59%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-21.00%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-20.82%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-20.55%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-20.02%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-23.22%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-17.70%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-18.51%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-16.90%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-13.79%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.63%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-7.38%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-9.52%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-9.88%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-5.96%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-7.74%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-7.03%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-8.81%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-12.81%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-13.52%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-12.99%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-14.68%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-12.72%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-10.94%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-12.46%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-11.65%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-11.65%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-11.74%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-10.85%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-11.65%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-12.54%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-13.26%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-16.19%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-18.77%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-18.42%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-21.09%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-19.57%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-12.63%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-5.52%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-6.05%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"0.53%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"0.89%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-0.44%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"5.34%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"10.68%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"10.23%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"4.98%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"1.42%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"2.94%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"0.98%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"1.60%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"2.31%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"3.47%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"3.56%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"5.25%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"1.25%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"3.47%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"5.25%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"0.80%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"1.16%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"0.62%","time":"05\/28","volumn":"1454.26\u4e07"}],"points":"240"}}