{"amount":"10.74\u4ebf","changeAmount":"-0.280","close":"18.440","currentPrice":"18.160","currenttime":"2024-05-28 14:39:56","e":{"@attributes":{"datetime":"2024-05-28 14:39:56","e1":"18.160","e2":"-0.280","e3":"(-1.52%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/27"]},"cy":{"o":["19.860","19.375","18.890","18.405","17.920"]},"cyrate":{"o":["-0.10%","-2.52%","-4.93%","-7.35%","-9.77%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.860","rise":"0","time":"09:35","volumn":"431.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.840","rise":"-0.10%","time":"09:40","volumn":"274.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.760","rise":"-0.50%","time":"09:45","volumn":"278.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-0.60%","time":"09:50","volumn":"149.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.660","rise":"-1.01%","time":"09:55","volumn":"275.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.61%","time":"10:00","volumn":"417.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.61%","time":"10:05","volumn":"226.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.01%","time":"10:10","volumn":"347.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.22%","time":"10:15","volumn":"477.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.32%","time":"10:20","volumn":"358.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.71%","time":"10:25","volumn":"226.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.71%","time":"10:30","volumn":"133.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.01%","time":"10:35","volumn":"190.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-1.91%","time":"10:40","volumn":"126.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-1.91%","time":"10:45","volumn":"113.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.42%","time":"10:50","volumn":"180.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.22%","time":"10:55","volumn":"254.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.42%","time":"11:00","volumn":"120.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.22%","time":"11:05","volumn":"141.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.22%","time":"11:10","volumn":"69.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.52%","time":"11:15","volumn":"116.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.42%","time":"11:20","volumn":"125.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.42%","time":"11:25","volumn":"70.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.42%","time":"11:30","volumn":"143.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.52%","time":"11:35","volumn":"54.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.32%","time":"11:40","volumn":"70.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.22%","time":"11:45","volumn":"57.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.32%","time":"11:50","volumn":"93.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.22%","time":"11:55","volumn":"41.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.22%","time":"12:00","volumn":"28.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-1.91%","time":"13:05","volumn":"264.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.81%","time":"13:10","volumn":"176.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.32%","time":"13:15","volumn":"109.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.42%","time":"13:20","volumn":"162.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.42%","time":"13:25","volumn":"119.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.32%","time":"13:30","volumn":"125.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.52%","time":"13:35","volumn":"135.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.340","rise":"-2.62%","time":"13:40","volumn":"231.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.280","rise":"-2.92%","time":"13:45","volumn":"276.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.32%","time":"13:50","volumn":"452.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.52%","time":"13:55","volumn":"652.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.73%","time":"14:00","volumn":"272.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.73%","time":"14:05","volumn":"225.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.42%","time":"14:10","volumn":"263.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.42%","time":"14:15","volumn":"164.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.52%","time":"14:20","volumn":"178.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.52%","time":"14:25","volumn":"123.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.63%","time":"14:30","volumn":"110.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.22%","time":"14:35","volumn":"211.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.52%","time":"14:40","volumn":"150.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.52%","time":"14:45","volumn":"121.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.32%","time":"14:50","volumn":"130.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.32%","time":"14:55","volumn":"99.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.22%","time":"15:00","volumn":"141.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.22%","time":"15:05","volumn":"47.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.42%","time":"15:10","volumn":"252.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.42%","time":"15:15","volumn":"150.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.12%","time":"15:20","volumn":"122.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.22%","time":"15:25","volumn":"151.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.12%","time":"15:30","volumn":"90.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.42%","time":"15:35","volumn":"237.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.42%","time":"15:40","volumn":"127.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.32%","time":"15:45","volumn":"128.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.32%","time":"15:50","volumn":"147.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.32%","time":"15:55","volumn":"228.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"-2.82%","time":"16:00","volumn":"1220.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-2.82%","time":"09:35","volumn":"556.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-2.82%","time":"09:40","volumn":"173.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-2.92%","time":"09:45","volumn":"190.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.42%","time":"09:50","volumn":"199.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-1.81%","time":"09:55","volumn":"297.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-2.32%","time":"10:00","volumn":"161.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-1.81%","time":"10:05","volumn":"216.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"-1.51%","time":"10:10","volumn":"269.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"-1.51%","time":"10:15","volumn":"151.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"10:20","volumn":"127.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.22%","time":"10:25","volumn":"75.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.01%","time":"10:30","volumn":"65.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"10:35","volumn":"74.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-2.11%","time":"10:40","volumn":"78.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"10:45","volumn":"112.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"10:50","volumn":"119.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"10:55","volumn":"53.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"11:00","volumn":"67.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.62%","time":"11:05","volumn":"63.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.72%","time":"11:10","volumn":"112.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-2.82%","time":"11:15","volumn":"98.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-2.92%","time":"11:20","volumn":"101.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.72%","time":"11:25","volumn":"105.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-2.82%","time":"11:30","volumn":"47.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-2.82%","time":"11:35","volumn":"92.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"11:40","volumn":"47.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.62%","time":"11:45","volumn":"39.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.62%","time":"11:50","volumn":"11.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"11:55","volumn":"20.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.42%","time":"12:00","volumn":"103.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.22%","time":"13:05","volumn":"143.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-2.32%","time":"13:10","volumn":"121.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.22%","time":"13:15","volumn":"78.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"-2.22%","time":"13:20","volumn":"82.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.42%","time":"13:25","volumn":"64.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.42%","time":"13:30","volumn":"129.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"13:35","volumn":"43.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.42%","time":"13:40","volumn":"38.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"-2.42%","time":"13:45","volumn":"80.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.01%","time":"13:50","volumn":"87.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"13:55","volumn":"81.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"14:00","volumn":"55.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"-1.61%","time":"14:05","volumn":"328.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"-1.81%","time":"14:10","volumn":"125.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"14:15","volumn":"138.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"-1.61%","time":"14:20","volumn":"154.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"14:25","volumn":"70.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"-1.91%","time":"14:30","volumn":"67.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.01%","time":"14:35","volumn":"99.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-2.11%","time":"14:40","volumn":"75.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"-2.01%","time":"14:45","volumn":"45.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"-2.32%","time":"14:50","volumn":"86.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"14:55","volumn":"113.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"15:00","volumn":"104.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"15:05","volumn":"64.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.72%","time":"15:10","volumn":"84.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-2.82%","time":"15:15","volumn":"97.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"-2.82%","time":"15:20","volumn":"108.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.72%","time":"15:25","volumn":"140.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.72%","time":"15:30","volumn":"75.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"-2.72%","time":"15:35","volumn":"63.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.62%","time":"15:40","volumn":"56.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"15:45","volumn":"176.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"-2.62%","time":"15:50","volumn":"174.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"-2.52%","time":"15:55","volumn":"155.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"-2.11%","time":"16:00","volumn":"654.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.240","rise":"-3.12%","time":"09:35","volumn":"542.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.200","rise":"-3.32%","time":"09:40","volumn":"351.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-3.63%","time":"09:45","volumn":"200.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-3.63%","time":"09:50","volumn":"177.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.060","rise":"-4.03%","time":"09:55","volumn":"310.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"10:00","volumn":"526.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.780","rise":"-5.44%","time":"10:05","volumn":"926.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-4.53%","time":"10:10","volumn":"531.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.14%","time":"10:15","volumn":"172.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.14%","time":"10:20","volumn":"183.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"10:25","volumn":"221.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-4.53%","time":"10:30","volumn":"189.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"10:35","volumn":"189.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"10:40","volumn":"149.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"10:45","volumn":"165.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"10:50","volumn":"224.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"10:55","volumn":"174.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"11:00","volumn":"160.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"11:05","volumn":"285.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"11:10","volumn":"47.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"11:15","volumn":"55.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"11:20","volumn":"84.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"11:25","volumn":"58.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"11:30","volumn":"81.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"11:35","volumn":"68.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"11:40","volumn":"46.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"11:45","volumn":"25.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"11:50","volumn":"86.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"11:55","volumn":"21.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"12:00","volumn":"32.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"13:05","volumn":"239.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"13:10","volumn":"53.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.14%","time":"13:15","volumn":"138.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.14%","time":"13:20","volumn":"108.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.14%","time":"13:25","volumn":"94.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.14%","time":"13:30","volumn":"211.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-5.24%","time":"13:35","volumn":"186.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-4.93%","time":"13:40","volumn":"145.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-5.24%","time":"13:45","volumn":"90.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-5.34%","time":"13:50","volumn":"95.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.760","rise":"-5.54%","time":"13:55","volumn":"334.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-5.34%","time":"14:00","volumn":"175.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-4.93%","time":"14:05","volumn":"78.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-5.04%","time":"14:10","volumn":"120.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-5.04%","time":"14:15","volumn":"173.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-4.93%","time":"14:20","volumn":"107.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-4.53%","time":"14:25","volumn":"125.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"14:30","volumn":"82.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"14:35","volumn":"97.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"14:40","volumn":"143.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"14:45","volumn":"97.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"14:50","volumn":"113.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"14:55","volumn":"56.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"15:00","volumn":"90.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"15:05","volumn":"164.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"15:10","volumn":"72.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"15:15","volumn":"148.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-4.73%","time":"15:20","volumn":"85.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-4.83%","time":"15:25","volumn":"76.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-4.93%","time":"15:30","volumn":"202.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-5.24%","time":"15:35","volumn":"219.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-5.04%","time":"15:40","volumn":"188.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-5.14%","time":"15:45","volumn":"143.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-4.93%","time":"15:50","volumn":"117.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-4.93%","time":"15:55","volumn":"246.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-4.63%","time":"16:00","volumn":"753.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.560","rise":"-6.55%","time":"09:35","volumn":"2300.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.900","rise":"-4.83%","time":"09:40","volumn":"889.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.700","rise":"-5.84%","time":"09:45","volumn":"663.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.740","rise":"-5.64%","time":"09:50","volumn":"342.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.480","rise":"-6.95%","time":"09:55","volumn":"453.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"10:00","volumn":"588.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"10:05","volumn":"497.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"10:10","volumn":"353.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-7.85%","time":"10:15","volumn":"246.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-7.45%","time":"10:20","volumn":"555.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"10:25","volumn":"210.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"10:30","volumn":"644.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"10:35","volumn":"197.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-8.16%","time":"10:40","volumn":"278.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"10:45","volumn":"358.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"10:50","volumn":"164.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.75%","time":"10:55","volumn":"195.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"11:00","volumn":"190.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"11:05","volumn":"191.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"11:10","volumn":"139.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-7.45%","time":"11:15","volumn":"227.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-7.55%","time":"11:20","volumn":"207.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-7.65%","time":"11:25","volumn":"71.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-7.65%","time":"11:30","volumn":"87.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.75%","time":"11:35","volumn":"48.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.75%","time":"11:40","volumn":"77.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"11:45","volumn":"91.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"11:50","volumn":"50.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"11:55","volumn":"101.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"12:00","volumn":"58.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-7.85%","time":"13:05","volumn":"449.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"13:10","volumn":"161.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-8.16%","time":"13:15","volumn":"138.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.36%","time":"13:20","volumn":"322.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.26%","time":"13:25","volumn":"172.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.36%","time":"13:30","volumn":"104.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-8.56%","time":"13:35","volumn":"306.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"13:40","volumn":"244.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"13:45","volumn":"94.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"13:50","volumn":"81.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"13:55","volumn":"171.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"14:00","volumn":"147.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"14:05","volumn":"119.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-7.75%","time":"14:10","volumn":"195.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-7.85%","time":"14:15","volumn":"101.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-7.96%","time":"14:20","volumn":"158.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"14:25","volumn":"140.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-8.16%","time":"14:30","volumn":"170.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.36%","time":"14:35","volumn":"159.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.26%","time":"14:40","volumn":"214.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.26%","time":"14:45","volumn":"73.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.26%","time":"14:50","volumn":"191.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.36%","time":"14:55","volumn":"153.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-8.26%","time":"15:00","volumn":"175.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-8.46%","time":"15:05","volumn":"98.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-8.66%","time":"15:10","volumn":"165.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.060","rise":"-9.06%","time":"15:15","volumn":"460.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.36%","time":"15:20","volumn":"223.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.36%","time":"15:25","volumn":"189.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-8.46%","time":"15:30","volumn":"139.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-8.56%","time":"15:35","volumn":"201.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-8.36%","time":"15:40","volumn":"164.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-8.56%","time":"15:45","volumn":"271.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"15:50","volumn":"482.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-8.06%","time":"15:55","volumn":"191.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-7.85%","time":"16:00","volumn":"908.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"-9.67%","time":"09:35","volumn":"658.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"-9.57%","time":"09:40","volumn":"608.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-9.47%","time":"09:45","volumn":"389.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-9.37%","time":"09:50","volumn":"340.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-9.37%","time":"09:55","volumn":"284.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-9.16%","time":"10:00","volumn":"148.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"-9.77%","time":"10:05","volumn":"295.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-8.96%","time":"10:10","volumn":"367.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-9.06%","time":"10:15","volumn":"261.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-8.76%","time":"10:20","volumn":"237.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-8.86%","time":"10:25","volumn":"298.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-9.16%","time":"10:30","volumn":"261.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-9.06%","time":"10:35","volumn":"218.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"-8.66%","time":"10:40","volumn":"140.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-8.76%","time":"10:45","volumn":"129.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.160","rise":"-8.56%","time":"10:50","volumn":"120.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-8.06%","time":"10:55","volumn":"270.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-8.06%","time":"11:00","volumn":"153.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.180","rise":"-8.46%","time":"11:05","volumn":"100.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-7.96%","time":"11:10","volumn":"232.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-7.96%","time":"11:15","volumn":"165.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-8.06%","time":"11:20","volumn":"118.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-7.85%","time":"11:25","volumn":"97.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-7.65%","time":"11:30","volumn":"127.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"-7.75%","time":"11:35","volumn":"103.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-7.96%","time":"11:40","volumn":"77.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-7.96%","time":"11:45","volumn":"34.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-7.85%","time":"11:50","volumn":"50.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-7.96%","time":"11:55","volumn":"61.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-8.06%","time":"12:00","volumn":"36.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"-7.45%","time":"13:05","volumn":"184.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"-7.45%","time":"13:10","volumn":"126.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-7.15%","time":"13:15","volumn":"203.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-7.35%","time":"13:20","volumn":"127.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-7.65%","time":"13:25","volumn":"152.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-7.65%","time":"13:30","volumn":"72.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"-7.75%","time":"13:35","volumn":"169.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-7.65%","time":"13:40","volumn":"57.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"-7.75%","time":"13:45","volumn":"89.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-7.85%","time":"13:50","volumn":"49.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-7.85%","time":"13:55","volumn":"184.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-8.06%","time":"14:00","volumn":"87.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-7.85%","time":"14:05","volumn":"86.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-7.65%","time":"14:10","volumn":"108.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-7.65%","time":"14:15","volumn":"168.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-7.35%","time":"14:20","volumn":"162.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-7.15%","time":"14:25","volumn":"115.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"14:30","volumn":"142.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-7.05%","time":"14:35","volumn":"129.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-7.05%","time":"14:40","volumn":"169.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-7.05%","time":"14:45","volumn":"118.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"-6.95%","time":"14:50","volumn":"201.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-7.05%","time":"14:55","volumn":"93.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"15:00","volumn":"111.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"15:05","volumn":"88.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"15:10","volumn":"30.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"15:15","volumn":"49.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-7.15%","time":"15:20","volumn":"67.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-7.35%","time":"15:25","volumn":"49.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"15:30","volumn":"53.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-7.35%","time":"15:35","volumn":"64.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-7.35%","time":"15:40","volumn":"70.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"15:45","volumn":"186.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-7.25%","time":"15:50","volumn":"229.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-7.35%","time":"15:55","volumn":"141.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-7.15%","time":"16:00","volumn":"600.58\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18841.71","ratio":"0.08%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4007.44","ratio":"-0.13%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6695.50","ratio":"0.11%"}],"marketCapitalization":"4544.01\u4ebf","maxPrice":"18.540","minPrice":"18.020","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/27"]},"cy":{"o":["19.980","19.315","18.650","17.985","17.320"]},"cyrate":{"o":["15.09%","11.26%","7.43%","3.60%","-0.23%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"0","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"0.35%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.23%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"1.61%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"4.72%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"4.26%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"3.34%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"10.02%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"10.37%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"11.75%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"11.52%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"15.09%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"14.17%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"14.86%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"14.52%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"11.18%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"11.98%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"9.10%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"5.41%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"6.22%","time":"05\/27","volumn":"1.11\u4ebf"}],"points":"20"},"open":"18.400","priceChangeRatio":"-1.52%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["18.540","18.415","18.290","18.165","18.040"]},"cyrate":{"o":["0.54%","-0.14%","-0.81%","-1.49%","-2.17%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"09:30","volumn":"23.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"09:31","volumn":"112.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"09:32","volumn":"204.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"09:33","volumn":"259.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"09:34","volumn":"302.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"09:35","volumn":"351.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"09:36","volumn":"392.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"09:37","volumn":"511.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"09:38","volumn":"563.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"09:39","volumn":"630.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"09:40","volumn":"703.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"09:41","volumn":"776.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"09:42","volumn":"822.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.060","rise":"-2.06%","time":"09:43","volumn":"1016.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.040","rise":"-2.17%","time":"09:44","volumn":"1093.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.080","rise":"-1.95%","time":"09:45","volumn":"1143.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-1.84%","time":"09:46","volumn":"1186.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"09:47","volumn":"1218.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"09:48","volumn":"1232.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"09:49","volumn":"1296.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"09:50","volumn":"1318.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"09:51","volumn":"1378.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"09:52","volumn":"1410.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"09:53","volumn":"1446.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"09:54","volumn":"1480.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-0.98%","time":"09:55","volumn":"1502.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-0.98%","time":"09:56","volumn":"1553.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"09:57","volumn":"1587.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"09:58","volumn":"1606.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-0.98%","time":"09:59","volumn":"1638.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-0.98%","time":"10:00","volumn":"1667.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.280","rise":"-0.87%","time":"10:01","volumn":"1704.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"10:02","volumn":"1743.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"10:03","volumn":"1820.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:04","volumn":"1849.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:05","volumn":"1888.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:06","volumn":"1920.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"10:07","volumn":"1938.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"10:08","volumn":"1979.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"10:09","volumn":"2051.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:10","volumn":"2083.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"10:11","volumn":"2105.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:12","volumn":"2124.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:13","volumn":"2166.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"10:14","volumn":"2172.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:15","volumn":"2199.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"10:16","volumn":"2258.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"10:17","volumn":"2292.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"10:18","volumn":"2313.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.420","rise":"-0.11%","time":"10:19","volumn":"2408.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.420","rise":"-0.11%","time":"10:20","volumn":"2439.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.420","rise":"-0.11%","time":"10:21","volumn":"2457.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"10:22","volumn":"2494.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.420","rise":"-0.11%","time":"10:23","volumn":"2522.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"0.00%","time":"10:24","volumn":"2535.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"0.00%","time":"10:25","volumn":"2557.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.500","rise":"0.33%","time":"10:26","volumn":"2590.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.540","rise":"0.54%","time":"10:27","volumn":"2674.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.500","rise":"0.33%","time":"10:28","volumn":"2732.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.480","rise":"0.22%","time":"10:29","volumn":"2775.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"0.00%","time":"10:30","volumn":"2847.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"0.00%","time":"10:31","volumn":"2883.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"10:32","volumn":"2924.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"10:33","volumn":"2942.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"10:34","volumn":"2953.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"10:35","volumn":"2960.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"10:36","volumn":"2964.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"10:37","volumn":"2980.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"10:38","volumn":"2999.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:39","volumn":"3033.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:40","volumn":"3067.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:41","volumn":"3070.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"10:42","volumn":"3072.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"10:43","volumn":"3078.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:44","volumn":"3089.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:45","volumn":"3103.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:46","volumn":"3111.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:47","volumn":"3163.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:48","volumn":"3173.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.280","rise":"-0.87%","time":"10:49","volumn":"3220.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"10:50","volumn":"3262.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:51","volumn":"3303.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:52","volumn":"3306.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:53","volumn":"3318.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.280","rise":"-0.87%","time":"10:54","volumn":"3325.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:55","volumn":"3345.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"10:56","volumn":"3346.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"10:57","volumn":"3364.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"10:58","volumn":"3370.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"10:59","volumn":"3381.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"11:00","volumn":"3392.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"11:01","volumn":"3402.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"11:02","volumn":"3404.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"11:03","volumn":"3408.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"11:04","volumn":"3410.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:05","volumn":"3454.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:06","volumn":"3466.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:07","volumn":"3473.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:08","volumn":"3478.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:09","volumn":"3490.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"11:10","volumn":"3491.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:11","volumn":"3501.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:12","volumn":"3504.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:13","volumn":"3514.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"11:14","volumn":"3519.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:15","volumn":"3529.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:16","volumn":"3539.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:17","volumn":"3540.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:18","volumn":"3567.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:19","volumn":"3569.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:20","volumn":"3572.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"11:21","volumn":"3578.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"11:22","volumn":"3590.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"11:23","volumn":"3591.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:24","volumn":"3591.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:25","volumn":"3597.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:26","volumn":"3599.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:27","volumn":"3604.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:28","volumn":"3610.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"11:29","volumn":"3613.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:30","volumn":"3647.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:31","volumn":"3662.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:32","volumn":"3667.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"11:33","volumn":"3670.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:34","volumn":"3681.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:35","volumn":"3689.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:36","volumn":"3693.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:37","volumn":"3756.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:38","volumn":"3758.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-0.43%","time":"11:39","volumn":"3759.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:40","volumn":"3766.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:41","volumn":"3766.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:42","volumn":"3770.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:43","volumn":"3772.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:44","volumn":"3779.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:45","volumn":"3789.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:46","volumn":"3794.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:47","volumn":"3795.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:48","volumn":"3798.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:49","volumn":"3801.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:50","volumn":"3804.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:51","volumn":"3818.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:52","volumn":"3821.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:53","volumn":"3823.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:54","volumn":"3827.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:55","volumn":"3829.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:56","volumn":"3833.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"11:57","volumn":"3835.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:58","volumn":"3839.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"-0.33%","time":"11:59","volumn":"3843.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-0.22%","time":"12:00","volumn":"3853.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"13:01","volumn":"3904.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"13:02","volumn":"3976.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"13:03","volumn":"4081.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.280","rise":"-0.87%","time":"13:04","volumn":"4224.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"13:05","volumn":"4230.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"13:06","volumn":"4251.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"13:07","volumn":"4257.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"13:08","volumn":"4265.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"13:09","volumn":"4314.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"13:10","volumn":"4320.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"13:11","volumn":"4330.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"13:12","volumn":"4346.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-0.54%","time":"13:13","volumn":"4359.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-0.65%","time":"13:14","volumn":"4376.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-0.76%","time":"13:15","volumn":"4387.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"13:16","volumn":"4395.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"13:17","volumn":"4401.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"13:18","volumn":"4404.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:19","volumn":"4542.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:20","volumn":"4615.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:21","volumn":"4648.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:22","volumn":"4658.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:23","volumn":"4689.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:24","volumn":"4709.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:25","volumn":"4712.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"13:26","volumn":"4715.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:27","volumn":"4740.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:28","volumn":"4746.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:29","volumn":"4754.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:30","volumn":"4763.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:31","volumn":"4821.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"13:32","volumn":"4840.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"13:33","volumn":"4854.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"13:34","volumn":"4895.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"13:35","volumn":"4908.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"13:36","volumn":"4915.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"13:37","volumn":"4920.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"13:38","volumn":"4935.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:39","volumn":"4958.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:40","volumn":"4962.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:41","volumn":"4979.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:42","volumn":"4988.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:43","volumn":"4998.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:44","volumn":"5009.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"13:45","volumn":"5015.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:46","volumn":"5018.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:47","volumn":"5031.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"13:48","volumn":"5060.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"13:49","volumn":"5067.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"13:50","volumn":"5072.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"13:51","volumn":"5080.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-1.08%","time":"13:52","volumn":"5084.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"13:53","volumn":"5108.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-1.19%","time":"13:54","volumn":"5116.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"13:55","volumn":"5142.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"13:56","volumn":"5145.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"13:57","volumn":"5161.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"13:58","volumn":"5169.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"13:59","volumn":"5186.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:00","volumn":"5194.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:01","volumn":"5217.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:02","volumn":"5224.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"14:03","volumn":"5241.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:04","volumn":"5252.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-1.84%","time":"14:05","volumn":"5304.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"14:06","volumn":"5323.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"14:07","volumn":"5335.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:08","volumn":"5360.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:09","volumn":"5400.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:10","volumn":"5409.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:11","volumn":"5417.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:12","volumn":"5424.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:13","volumn":"5428.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:14","volumn":"5433.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"14:15","volumn":"5458.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:16","volumn":"5490.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"14:17","volumn":"5507.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:18","volumn":"5550.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:19","volumn":"5555.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:20","volumn":"5561.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:21","volumn":"5564.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:22","volumn":"5581.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:23","volumn":"5586.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:24","volumn":"5608.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"14:25","volumn":"5634.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:26","volumn":"5652.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:27","volumn":"5655.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:28","volumn":"5660.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"14:29","volumn":"5664.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-1.74%","time":"14:30","volumn":"5669.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-1.63%","time":"14:31","volumn":"5674.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"14:32","volumn":"5761.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"14:33","volumn":"5781.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"14:34","volumn":"5787.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"14:35","volumn":"5797.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"14:36","volumn":"5813.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"14:37","volumn":"5820.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-1.41%","time":"14:38","volumn":"5829.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-1.30%","time":"14:39","volumn":"5836.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-1.52%","time":"14:40","volumn":"5879.19\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"5879.19\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/27"]},"cy":{"o":["19.980","17.483","14.985","12.488","9.990"]},"cyrate":{"o":["82.97%","60.10%","37.23%","14.35%","-8.52%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.920","rise":"0","time":"06\/05","volumn":"5238.41\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.860","rise":"-0.55%","time":"06\/06","volumn":"3648.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.060","rise":"1.28%","time":"06\/07","volumn":"4382.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.880","rise":"-0.37%","time":"06\/08","volumn":"4707.83\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.840","rise":"-0.73%","time":"06\/09","volumn":"4528.99\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"-2.38%","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"0.18%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"-0.55%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"1.28%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"1.47%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"0.00%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"-2.93%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-5.86%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-8.52%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-4.58%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"-2.93%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"-0.73%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"-0.55%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"-1.83%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"0.55%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"1.83%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"1.83%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"2.01%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"-1.10%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"-2.38%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"-0.37%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"1.65%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"5.68%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"5.13%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"2.56%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"2.20%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"1.28%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"3.30%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"0.92%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"5.13%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"4.40%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"10.26%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"11.54%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"12.45%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"11.36%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"9.52%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"10.44%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"11.90%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"12.82%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"10.44%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"11.17%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"10.62%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"8.61%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"7.88%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"8.61%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"7.88%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"9.52%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"7.51%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"3.66%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"5.13%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"7.51%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"11.17%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"10.81%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"11.72%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"13.37%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"14.10%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"13.19%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"13.74%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"6.23%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"7.69%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"8.97%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"7.14%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"8.79%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"9.16%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"12.09%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"11.90%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"9.16%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"9.34%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"8.06%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"6.96%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"10.44%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"8.42%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"6.78%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"8.42%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"7.33%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"13.00%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"9.71%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"8.61%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"6.96%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"8.79%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"9.34%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"12.45%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"12.64%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"15.93%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"15.38%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"14.84%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"19.41%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"20.70%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"24.36%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"21.79%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"18.68%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"20.88%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"22.34%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"23.81%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"31.14%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"28.39%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"30.22%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"38.10%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"39.56%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"42.31%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"44.87%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"47.80%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"51.28%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"46.89%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"48.53%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"45.24%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"53.85%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"43.77%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"45.97%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"48.17%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"40.84%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"38.46%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"41.39%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"37.36%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"38.64%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"42.12%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"41.76%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"43.04%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"38.83%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"39.38%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"35.35%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"36.26%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"34.43%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"33.88%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"33.33%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"38.83%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"42.31%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"46.15%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"46.34%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"45.60%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"47.80%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"47.62%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"46.15%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"43.59%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"49.45%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"49.08%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"42.86%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"41.76%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"37.18%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"38.10%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"36.81%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"31.50%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"31.32%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"29.12%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"32.60%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"30.95%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"30.04%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"26.56%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"20.33%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"21.98%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"20.70%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"18.86%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"21.06%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"25.46%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"25.82%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"20.88%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"21.79%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"18.13%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"12.82%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"13.37%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"11.72%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"10.99%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"18.13%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"16.30%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"15.57%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"14.10%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"15.02%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"16.48%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"22.89%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"18.32%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"18.86%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"22.34%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"22.71%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"21.06%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"19.96%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"23.44%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"19.78%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"21.06%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"21.98%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"22.16%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"16.85%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"19.41%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"17.22%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"19.78%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"22.71%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"36.63%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"36.63%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"35.16%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"33.15%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"36.81%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"36.08%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"32.78%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"35.16%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"35.53%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"35.71%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"40.11%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"35.16%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"36.81%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"49.08%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"42.49%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"42.31%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"41.94%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"46.34%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"46.52%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"47.25%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"51.10%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"51.28%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"45.79%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"49.08%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"50.00%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"44.69%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"44.87%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"48.17%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"52.56%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"52.01%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"58.97%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"59.52%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"58.61%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"61.54%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"66.48%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"65.75%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"64.29%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"74.91%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"75.46%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"77.66%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"77.29%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"82.97%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"81.50%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"82.60%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"82.05%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"76.74%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"78.02%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"73.44%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"67.58%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"68.86%","time":"05\/27","volumn":"1.11\u4ebf"}],"points":"240"}}