今开
51.650
最高
52.850
成交量
2741.33万
昨收
51.650
最低
51.300
成交额
14.29亿
- 分时
- 5日
- 1月
- 1年
- 2.32%
- 1.65%
- 0.97%
- 0.29%
- -0.39%
- 52.850
- 52.500
- 52.150
- 51.800
- 51.450
- 9:30
- 12:00/13:00
- 16:00
{"amount":"14.29\u4ebf","changeAmount":"0.350","close":"51.650","currentPrice":"52.000","currenttime":"2024-06-12 16:00:00","e":{"@attributes":{"datetime":"2024-06-12 16:00:00","e1":"52.000","e2":"0.350","e3":"(0.68%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/11"]},"cy":{"o":["56.550","55.137","53.725","52.312","50.900"]},"cyrate":{"o":["0.98%","-1.54%","-4.06%","-6.58%","-9.11%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.000","rise":"0","time":"09:35","volumn":"118.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"09:40","volumn":"43.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"-0.18%","time":"09:45","volumn":"31.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.63%","time":"09:50","volumn":"76.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.050","rise":"0.09%","time":"09:55","volumn":"39.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.000","rise":"0.00%","time":"10:00","volumn":"34.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.36%","time":"10:05","volumn":"27.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.050","rise":"0.09%","time":"10:10","volumn":"22.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"-0.27%","time":"10:15","volumn":"36.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"-0.89%","time":"10:20","volumn":"72.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"10:25","volumn":"39.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.80%","time":"10:30","volumn":"23.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.400","rise":"-1.07%","time":"10:35","volumn":"26.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"-0.89%","time":"10:40","volumn":"18.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.350","rise":"-1.16%","time":"10:45","volumn":"23.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.300","rise":"-1.25%","time":"10:50","volumn":"40.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.400","rise":"-1.07%","time":"10:55","volumn":"17.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"-0.89%","time":"11:00","volumn":"20.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.80%","time":"11:05","volumn":"24.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"11:10","volumn":"34.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"11:15","volumn":"30.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"11:20","volumn":"18.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.63%","time":"11:25","volumn":"10.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"11:30","volumn":"11.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.63%","time":"11:35","volumn":"9.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"11:40","volumn":"8.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"-0.27%","time":"11:45","volumn":"10.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"11:50","volumn":"6.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"11:55","volumn":"9.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"12:00","volumn":"6.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"13:05","volumn":"22.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"13:10","volumn":"10.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.36%","time":"13:15","volumn":"29.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"-0.18%","time":"13:20","volumn":"14.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"-0.18%","time":"13:25","volumn":"14.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.63%","time":"13:30","volumn":"14.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.36%","time":"13:35","volumn":"25.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"13:40","volumn":"11.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"13:45","volumn":"10.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.80%","time":"13:50","volumn":"50.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"13:55","volumn":"19.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"14:00","volumn":"13.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.36%","time":"14:05","volumn":"18.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"14:10","volumn":"22.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"14:15","volumn":"25.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"14:20","volumn":"18.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"-0.27%","time":"14:25","volumn":"19.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.36%","time":"14:30","volumn":"18.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.36%","time":"14:35","volumn":"22.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.950","rise":"-0.09%","time":"14:40","volumn":"29.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.36%","time":"14:45","volumn":"19.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"-0.27%","time":"14:50","volumn":"15.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"-0.27%","time":"14:55","volumn":"19.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.950","rise":"-0.09%","time":"15:00","volumn":"27.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"15:05","volumn":"31.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"15:10","volumn":"14.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"15:15","volumn":"30.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"15:20","volumn":"22.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.80%","time":"15:25","volumn":"27.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.54%","time":"15:30","volumn":"40.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.63%","time":"15:35","volumn":"36.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.80%","time":"15:40","volumn":"30.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.71%","time":"15:45","volumn":"55.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.63%","time":"15:50","volumn":"51.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"15:55","volumn":"45.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.45%","time":"16:00","volumn":"149.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.550","rise":"-0.80%","time":"09:35","volumn":"115.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.45%","time":"09:40","volumn":"63.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"0.71%","time":"09:45","volumn":"44.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.550","rise":"0.98%","time":"09:50","volumn":"107.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"0.71%","time":"09:55","volumn":"45.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"0.71%","time":"10:00","volumn":"35.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.45%","time":"10:05","volumn":"27.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"0.63%","time":"10:10","volumn":"37.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"0.80%","time":"10:15","volumn":"29.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.45%","time":"10:20","volumn":"26.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.45%","time":"10:25","volumn":"23.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.150","rise":"0.27%","time":"10:30","volumn":"18.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"0.71%","time":"10:35","volumn":"21.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"0.80%","time":"10:40","volumn":"22.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"0.71%","time":"10:45","volumn":"13.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.36%","time":"10:50","volumn":"9.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.54%","time":"10:55","volumn":"31.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.36%","time":"11:00","volumn":"5.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.050","rise":"0.09%","time":"11:05","volumn":"35.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.000","rise":"0.00%","time":"11:10","volumn":"40.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.800","rise":"-0.36%","time":"11:15","volumn":"22.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.550","rise":"-0.80%","time":"11:20","volumn":"22.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"-1.16%","time":"11:25","volumn":"116.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"-0.98%","time":"11:30","volumn":"22.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.500","rise":"-0.89%","time":"11:35","volumn":"12.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"-0.98%","time":"11:40","volumn":"20.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"-1.16%","time":"11:45","volumn":"8.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"-1.16%","time":"11:50","volumn":"10.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"-0.98%","time":"11:55","volumn":"12.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.400","rise":"-1.07%","time":"12:00","volumn":"8.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"-1.16%","time":"13:05","volumn":"22.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"-0.98%","time":"13:10","volumn":"28.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.300","rise":"-1.25%","time":"13:15","volumn":"17.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.400","rise":"-1.07%","time":"13:20","volumn":"19.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"-0.98%","time":"13:25","volumn":"13.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.300","rise":"-1.25%","time":"13:30","volumn":"25.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.350","rise":"-1.16%","time":"13:35","volumn":"34.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.34%","time":"13:40","volumn":"15.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.34%","time":"13:45","volumn":"15.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.34%","time":"13:50","volumn":"3.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.100","rise":"-1.61%","time":"13:55","volumn":"104.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.34%","time":"14:00","volumn":"54.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.300","rise":"-1.25%","time":"14:05","volumn":"9.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.34%","time":"14:10","volumn":"7.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.200","rise":"-1.43%","time":"14:15","volumn":"10.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.34%","time":"14:20","volumn":"29.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.100","rise":"-1.61%","time":"14:25","volumn":"38.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.050","rise":"-1.70%","time":"14:30","volumn":"15.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.000","rise":"-1.79%","time":"14:35","volumn":"24.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.050","rise":"-1.70%","time":"14:40","volumn":"6.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"14:45","volumn":"48.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.850","rise":"-2.05%","time":"14:50","volumn":"73.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"14:55","volumn":"13.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"15:00","volumn":"17.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.800","rise":"-2.14%","time":"15:05","volumn":"24.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"15:10","volumn":"10.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.950","rise":"-1.87%","time":"15:15","volumn":"24.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"15:20","volumn":"9.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.000","rise":"-1.79%","time":"15:25","volumn":"15.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.050","rise":"-1.70%","time":"15:30","volumn":"15.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.950","rise":"-1.87%","time":"15:35","volumn":"31.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.950","rise":"-1.87%","time":"15:40","volumn":"17.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"15:45","volumn":"33.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.700","rise":"-2.32%","time":"15:50","volumn":"51.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"15:55","volumn":"67.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.96%","time":"16:00","volumn":"131.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.500","rise":"-2.68%","time":"09:35","volumn":"509.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-3.48%","time":"09:40","volumn":"234.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-3.75%","time":"09:45","volumn":"134.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-4.11%","time":"09:50","volumn":"165.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-3.57%","time":"09:55","volumn":"172.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-3.84%","time":"10:00","volumn":"68.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-4.20%","time":"10:05","volumn":"65.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-4.46%","time":"10:10","volumn":"58.87\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-3.84%","time":"10:15","volumn":"58.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"10:20","volumn":"55.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-3.57%","time":"10:25","volumn":"45.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-4.20%","time":"10:30","volumn":"70.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-3.84%","time":"10:35","volumn":"41.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-3.66%","time":"10:40","volumn":"34.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.100","rise":"-3.39%","time":"10:45","volumn":"44.90\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-3.48%","time":"10:50","volumn":"54.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-3.84%","time":"10:55","volumn":"39.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-3.84%","time":"11:00","volumn":"29.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-3.66%","time":"11:05","volumn":"35.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-3.84%","time":"11:10","volumn":"24.48\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-4.02%","time":"11:15","volumn":"58.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-4.11%","time":"11:20","volumn":"28.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-4.20%","time":"11:25","volumn":"26.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"11:30","volumn":"18.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-3.75%","time":"11:35","volumn":"29.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"11:40","volumn":"12.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-3.75%","time":"11:45","volumn":"11.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.000","rise":"-3.57%","time":"11:50","volumn":"19.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.950","rise":"-3.66%","time":"11:55","volumn":"11.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"12:00","volumn":"17.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-4.02%","time":"13:05","volumn":"73.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-3.75%","time":"13:10","volumn":"16.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.700","rise":"-4.11%","time":"13:15","volumn":"31.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"13:20","volumn":"22.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-4.20%","time":"13:25","volumn":"31.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-4.20%","time":"13:30","volumn":"27.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-4.38%","time":"13:35","volumn":"48.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-4.46%","time":"13:40","volumn":"75.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-4.73%","time":"13:45","volumn":"47.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-4.55%","time":"13:50","volumn":"21.68\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-4.46%","time":"13:55","volumn":"39.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-4.55%","time":"14:00","volumn":"19.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-4.55%","time":"14:05","volumn":"32.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-4.55%","time":"14:10","volumn":"17.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.600","rise":"-4.29%","time":"14:15","volumn":"55.26\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-4.38%","time":"14:20","volumn":"24.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.450","rise":"-4.55%","time":"14:25","volumn":"21.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.300","rise":"-4.82%","time":"14:30","volumn":"78.47\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.350","rise":"-4.73%","time":"14:35","volumn":"21.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-4.64%","time":"14:40","volumn":"18.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-4.64%","time":"14:45","volumn":"29.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.250","rise":"-4.91%","time":"14:50","volumn":"73.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.400","rise":"-4.64%","time":"14:55","volumn":"57.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-4.46%","time":"15:00","volumn":"23.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.500","rise":"-4.46%","time":"15:05","volumn":"34.31\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-4.38%","time":"15:10","volumn":"29.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.550","rise":"-4.38%","time":"15:15","volumn":"26.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.650","rise":"-4.20%","time":"15:20","volumn":"48.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-3.75%","time":"15:25","volumn":"92.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.750","rise":"-4.02%","time":"15:30","volumn":"22.66\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"15:35","volumn":"44.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.850","rise":"-3.84%","time":"15:40","volumn":"35.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"15:45","volumn":"74.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.93%","time":"15:50","volumn":"37.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.900","rise":"-3.75%","time":"15:55","volumn":"51.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-3.48%","time":"16:00","volumn":"161.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.400","rise":"-4.64%","time":"09:35","volumn":"194.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.150","rise":"-5.09%","time":"09:40","volumn":"100.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.150","rise":"-5.09%","time":"09:45","volumn":"57.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.050","rise":"-5.27%","time":"09:50","volumn":"118.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.250","rise":"-4.91%","time":"09:55","volumn":"56.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.100","rise":"-5.18%","time":"10:00","volumn":"49.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.150","rise":"-5.09%","time":"10:05","volumn":"57.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.900","rise":"-5.54%","time":"10:10","volumn":"103.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.000","rise":"-5.36%","time":"10:15","volumn":"51.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.800","rise":"-5.71%","time":"10:20","volumn":"165.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.950","rise":"-5.45%","time":"10:25","volumn":"30.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.900","rise":"-5.54%","time":"10:30","volumn":"34.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.350","rise":"-6.52%","time":"10:35","volumn":"108.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-6.25%","time":"10:40","volumn":"106.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.650","rise":"-5.98%","time":"10:45","volumn":"58.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.550","rise":"-6.16%","time":"10:50","volumn":"35.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.600","rise":"-6.07%","time":"10:55","volumn":"22.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-6.70%","time":"11:00","volumn":"76.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-6.70%","time":"11:05","volumn":"60.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-6.70%","time":"11:10","volumn":"157.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-7.05%","time":"11:15","volumn":"44.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-6.96%","time":"11:20","volumn":"29.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"11:25","volumn":"39.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"11:30","volumn":"26.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"11:35","volumn":"21.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-6.96%","time":"11:40","volumn":"21.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"11:45","volumn":"14.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"11:50","volumn":"17.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"11:55","volumn":"20.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"12:00","volumn":"17.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-6.96%","time":"13:05","volumn":"34.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"13:10","volumn":"45.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"13:15","volumn":"38.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"13:20","volumn":"33.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"13:25","volumn":"16.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"13:30","volumn":"14.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-6.96%","time":"13:35","volumn":"25.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-6.96%","time":"13:40","volumn":"21.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"13:45","volumn":"23.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-7.23%","time":"13:50","volumn":"103.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-6.96%","time":"13:55","volumn":"41.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"14:00","volumn":"56.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"14:05","volumn":"32.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.200","rise":"-6.79%","time":"14:10","volumn":"21.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.250","rise":"-6.70%","time":"14:15","volumn":"21.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"14:20","volumn":"41.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-7.05%","time":"14:25","volumn":"27.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.150","rise":"-6.88%","time":"14:30","volumn":"33.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-7.23%","time":"14:35","volumn":"42.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-7.14%","time":"14:40","volumn":"31.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-7.14%","time":"14:45","volumn":"38.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.100","rise":"-6.96%","time":"14:50","volumn":"40.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-7.05%","time":"14:55","volumn":"30.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.900","rise":"-7.32%","time":"15:00","volumn":"25.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-7.23%","time":"15:05","volumn":"33.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-7.23%","time":"15:10","volumn":"34.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.050","rise":"-7.05%","time":"15:15","volumn":"34.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-7.14%","time":"15:20","volumn":"25.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.000","rise":"-7.14%","time":"15:25","volumn":"36.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-7.23%","time":"15:30","volumn":"36.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.950","rise":"-7.23%","time":"15:35","volumn":"43.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.850","rise":"-7.41%","time":"15:40","volumn":"30.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.900","rise":"-7.32%","time":"15:45","volumn":"40.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.900","rise":"-7.32%","time":"15:50","volumn":"132.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"51.700","rise":"-7.68%","time":"15:55","volumn":"77.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-6.61%","time":"16:00","volumn":"1203.25\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-8.66%","time":"09:35","volumn":"720.56\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-8.12%","time":"09:40","volumn":"138.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.800","rise":"-7.50%","time":"09:45","volumn":"156.91\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-8.12%","time":"09:50","volumn":"86.41\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"09:55","volumn":"59.76\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-7.77%","time":"10:00","volumn":"45.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"10:05","volumn":"48.90\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"10:10","volumn":"51.57\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.500","rise":"-8.04%","time":"10:15","volumn":"41.20\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"10:20","volumn":"31.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-8.66%","time":"10:25","volumn":"44.99\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-8.66%","time":"10:30","volumn":"30.03\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-8.66%","time":"10:35","volumn":"75.14\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.100","rise":"-8.75%","time":"10:40","volumn":"30.39\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-8.57%","time":"10:45","volumn":"33.07\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.100","rise":"-8.75%","time":"10:50","volumn":"46.80\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"50.900","rise":"-9.11%","time":"10:55","volumn":"64.61\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"11:00","volumn":"99.23\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"11:05","volumn":"38.24\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"11:10","volumn":"49.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.100","rise":"-8.75%","time":"11:15","volumn":"39.85\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-8.57%","time":"11:20","volumn":"34.38\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"11:25","volumn":"55.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-8.57%","time":"11:30","volumn":"20.13\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-8.57%","time":"11:35","volumn":"44.28\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-8.57%","time":"11:40","volumn":"24.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-8.12%","time":"11:45","volumn":"35.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.300","rise":"-8.39%","time":"11:50","volumn":"11.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.300","rise":"-8.39%","time":"11:55","volumn":"14.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"12:00","volumn":"13.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-8.12%","time":"13:05","volumn":"29.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.300","rise":"-8.39%","time":"13:10","volumn":"40.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"13:15","volumn":"39.64\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"13:20","volumn":"17.09\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.250","rise":"-8.48%","time":"13:25","volumn":"28.73\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.150","rise":"-8.66%","time":"13:30","volumn":"29.06\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-8.57%","time":"13:35","volumn":"26.47\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.050","rise":"-8.84%","time":"13:40","volumn":"110.94\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.200","rise":"-8.57%","time":"13:45","volumn":"68.66\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"13:50","volumn":"35.77\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"13:55","volumn":"29.48\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"14:00","volumn":"30.99\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"14:05","volumn":"33.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-7.95%","time":"14:10","volumn":"32.95\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.600","rise":"-7.86%","time":"14:15","volumn":"40.65\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.700","rise":"-7.68%","time":"14:20","volumn":"59.30\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.800","rise":"-7.50%","time":"14:25","volumn":"38.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-7.77%","time":"14:30","volumn":"46.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-7.95%","time":"14:35","volumn":"44.28\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-7.95%","time":"14:40","volumn":"26.45\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-8.12%","time":"14:45","volumn":"45.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.550","rise":"-7.95%","time":"14:50","volumn":"27.38\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.500","rise":"-8.04%","time":"14:55","volumn":"56.24\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-8.12%","time":"15:00","volumn":"31.21\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.450","rise":"-8.12%","time":"15:05","volumn":"28.36\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"15:10","volumn":"27.99\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"15:15","volumn":"11.78\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"15:20","volumn":"21.59\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"15:25","volumn":"23.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"15:30","volumn":"47.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"15:35","volumn":"33.42\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.30%","time":"15:40","volumn":"49.56\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"15:45","volumn":"42.53\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.400","rise":"-8.21%","time":"15:50","volumn":"69.88\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.500","rise":"-8.04%","time":"15:55","volumn":"48.22\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-7.77%","time":"16:00","volumn":"237.59\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17937.84","ratio":"-1.31%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3849.14","ratio":"-1.09%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6359.36","ratio":"-1.44%"}],"marketCapitalization":"2256.80\u4ebf","maxPrice":"52.850","minPrice":"51.300","monthlyTendency":{"cx":{"o":["2024\/05\/13","2024\/06\/11"]},"cy":{"o":["59.150","57.275","55.400","53.525","51.650"]},"cyrate":{"o":["3.59%","0.31%","-2.98%","-6.26%","-9.54%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"0","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"0.70%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"1.84%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"1.93%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"3.59%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-0.35%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"1.84%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.59%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.79%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-0.44%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.96%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-3.42%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-2.63%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-2.89%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-1.75%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-2.36%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-3.85%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-5.34%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-8.41%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-9.54%","time":"06\/11","volumn":"3795.57\u4e07"}],"points":"20"},"open":"51.650","priceChangeRatio":"0.68%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["52.850","52.500","52.150","51.800","51.450"]},"cyrate":{"o":["2.32%","1.65%","0.97%","0.29%","-0.39%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.650","rise":"0.00%","time":"09:30","volumn":"253.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.450","rise":"-0.39%","time":"09:31","volumn":"273.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.600","rise":"-0.10%","time":"09:32","volumn":"301.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.800","rise":"0.29%","time":"09:33","volumn":"330.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"09:34","volumn":"364.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"09:35","volumn":"382.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"09:36","volumn":"404.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"09:37","volumn":"432.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"09:38","volumn":"447.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"09:39","volumn":"473.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"09:40","volumn":"482.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"09:41","volumn":"496.79\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"09:42","volumn":"507.78\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"09:43","volumn":"527.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"09:44","volumn":"539.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.850","rise":"0.39%","time":"09:45","volumn":"547.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"09:46","volumn":"561.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.800","rise":"0.29%","time":"09:47","volumn":"575.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.750","rise":"0.19%","time":"09:48","volumn":"587.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.700","rise":"0.10%","time":"09:49","volumn":"599.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.750","rise":"0.19%","time":"09:50","volumn":"607.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.750","rise":"0.19%","time":"09:51","volumn":"612.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.850","rise":"0.39%","time":"09:52","volumn":"625.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.850","rise":"0.39%","time":"09:53","volumn":"629.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"09:54","volumn":"643.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"09:55","volumn":"655.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"09:56","volumn":"662.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"09:57","volumn":"698.28\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"09:58","volumn":"707.79\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"09:59","volumn":"727.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"10:00","volumn":"749.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"10:01","volumn":"755.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"10:02","volumn":"772.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:03","volumn":"796.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"10:04","volumn":"806.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"10:05","volumn":"808.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:06","volumn":"812.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"10:07","volumn":"824.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"10:08","volumn":"825.35\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"10:09","volumn":"829.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"10:10","volumn":"838.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"10:11","volumn":"853.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"10:12","volumn":"867.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:13","volumn":"877.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:14","volumn":"880.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"10:15","volumn":"881.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:16","volumn":"891.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"10:17","volumn":"896.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:18","volumn":"898.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:19","volumn":"907.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"10:20","volumn":"908.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:21","volumn":"913.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:22","volumn":"920.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"10:23","volumn":"930.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:24","volumn":"932.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.850","rise":"0.39%","time":"10:25","volumn":"942.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"10:26","volumn":"948.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"10:27","volumn":"949.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"10:28","volumn":"956.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"10:29","volumn":"965.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"10:30","volumn":"969.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"10:31","volumn":"974.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:32","volumn":"978.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"10:33","volumn":"988.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"10:34","volumn":"991.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"10:35","volumn":"996.78\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"10:36","volumn":"1003.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:37","volumn":"1015.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:38","volumn":"1018.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"10:39","volumn":"1038.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:40","volumn":"1046.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:41","volumn":"1052.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"10:42","volumn":"1056.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"10:43","volumn":"1069.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"10:44","volumn":"1077.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"10:45","volumn":"1079.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"10:46","volumn":"1091.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"10:47","volumn":"1097.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"10:48","volumn":"1104.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"10:49","volumn":"1106.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"10:50","volumn":"1112.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"10:51","volumn":"1124.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"10:52","volumn":"1127.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"10:53","volumn":"1142.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"10:54","volumn":"1163.69\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"10:55","volumn":"1169.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"10:56","volumn":"1175.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"10:57","volumn":"1185.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"10:58","volumn":"1190.84\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"10:59","volumn":"1196.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"11:00","volumn":"1203.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"11:01","volumn":"1205.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"11:02","volumn":"1215.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"11:03","volumn":"1221.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"11:04","volumn":"1233.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"11:05","volumn":"1236.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"11:06","volumn":"1267.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"11:07","volumn":"1275.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"11:08","volumn":"1278.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"11:09","volumn":"1283.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:10","volumn":"1288.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"11:11","volumn":"1297.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:12","volumn":"1301.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:13","volumn":"1305.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:14","volumn":"1306.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"11:15","volumn":"1326.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:16","volumn":"1330.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:17","volumn":"1336.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:18","volumn":"1342.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:19","volumn":"1344.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:20","volumn":"1347.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"11:21","volumn":"1355.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"11:22","volumn":"1355.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:23","volumn":"1362.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:24","volumn":"1366.86\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:25","volumn":"1367.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:26","volumn":"1372.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:27","volumn":"1374.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:28","volumn":"1374.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"11:29","volumn":"1377.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:30","volumn":"1378.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:31","volumn":"1379.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"11:32","volumn":"1382.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"11:33","volumn":"1382.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"11:34","volumn":"1385.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"11:35","volumn":"1386.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"11:36","volumn":"1387.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"11:37","volumn":"1390.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:38","volumn":"1392.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:39","volumn":"1393.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:40","volumn":"1398.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:41","volumn":"1399.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:42","volumn":"1399.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"11:43","volumn":"1402.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:44","volumn":"1403.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.150","rise":"0.97%","time":"11:45","volumn":"1404.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:46","volumn":"1405.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:47","volumn":"1409.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:48","volumn":"1413.86\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:49","volumn":"1414.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:50","volumn":"1415.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:51","volumn":"1419.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:52","volumn":"1419.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"11:53","volumn":"1423.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:54","volumn":"1424.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:55","volumn":"1424.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:56","volumn":"1426.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:57","volumn":"1430.95\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"11:58","volumn":"1439.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"11:59","volumn":"1441.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"12:00","volumn":"1442.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"13:01","volumn":"1451.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"13:02","volumn":"1455.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"13:03","volumn":"1464.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:04","volumn":"1468.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:05","volumn":"1475.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:06","volumn":"1476.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"13:07","volumn":"1484.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:08","volumn":"1490.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"13:09","volumn":"1499.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:10","volumn":"1500.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:11","volumn":"1504.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:12","volumn":"1506.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:13","volumn":"1511.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"13:14","volumn":"1517.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:15","volumn":"1523.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:16","volumn":"1523.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:17","volumn":"1529.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:18","volumn":"1529.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:19","volumn":"1530.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"13:20","volumn":"1537.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:21","volumn":"1539.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"13:22","volumn":"1543.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:23","volumn":"1546.35\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:24","volumn":"1546.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"13:25","volumn":"1552.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"13:26","volumn":"1557.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:27","volumn":"1559.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:28","volumn":"1563.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:29","volumn":"1564.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:30","volumn":"1569.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:31","volumn":"1570.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:32","volumn":"1571.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"13:33","volumn":"1582.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:34","volumn":"1592.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:35","volumn":"1599.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"13:36","volumn":"1610.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:37","volumn":"1615.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"13:38","volumn":"1616.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"13:39","volumn":"1624.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"13:40","volumn":"1625.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"13:41","volumn":"1628.76\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:42","volumn":"1646.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"13:43","volumn":"1648.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"13:44","volumn":"1649.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:45","volumn":"1651.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"13:46","volumn":"1656.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:47","volumn":"1657.76\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"13:48","volumn":"1663.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:49","volumn":"1663.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:50","volumn":"1664.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:51","volumn":"1665.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.850","rise":"2.32%","time":"13:52","volumn":"1714.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.750","rise":"2.13%","time":"13:53","volumn":"1736.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"13:54","volumn":"1742.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"13:55","volumn":"1746.79\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.750","rise":"2.13%","time":"13:56","volumn":"1749.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.750","rise":"2.13%","time":"13:57","volumn":"1750.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"13:58","volumn":"1757.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"13:59","volumn":"1760.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:00","volumn":"1762.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:01","volumn":"1775.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:02","volumn":"1776.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:03","volumn":"1788.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:04","volumn":"1800.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:05","volumn":"1814.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:06","volumn":"1814.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:07","volumn":"1815.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:08","volumn":"1816.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:09","volumn":"1818.01\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:10","volumn":"1818.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:11","volumn":"1827.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:12","volumn":"1839.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"14:13","volumn":"1839.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:14","volumn":"1846.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:15","volumn":"1847.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:16","volumn":"1848.35\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:17","volumn":"1863.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:18","volumn":"1873.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"14:19","volumn":"1875.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:20","volumn":"1877.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:21","volumn":"1878.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:22","volumn":"1884.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:23","volumn":"1899.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"14:24","volumn":"1900.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:25","volumn":"1900.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:26","volumn":"1907.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:27","volumn":"1908.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:28","volumn":"1909.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:29","volumn":"1910.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:30","volumn":"1911.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:31","volumn":"1912.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:32","volumn":"1929.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:33","volumn":"1932.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:34","volumn":"1932.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:35","volumn":"1933.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:36","volumn":"1938.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"14:37","volumn":"1938.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:38","volumn":"1942.84\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:39","volumn":"1944.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:40","volumn":"1949.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:41","volumn":"1973.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"14:42","volumn":"1976.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"14:43","volumn":"1983.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"14:44","volumn":"1984.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.700","rise":"2.03%","time":"14:45","volumn":"1986.22\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:46","volumn":"1992.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"14:47","volumn":"1993.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:48","volumn":"1994.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.650","rise":"1.94%","time":"14:49","volumn":"1996.63\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.600","rise":"1.84%","time":"14:50","volumn":"2011.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:51","volumn":"2025.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.500","rise":"1.65%","time":"14:52","volumn":"2026.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:53","volumn":"2029.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:54","volumn":"2030.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:55","volumn":"2032.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.550","rise":"1.74%","time":"14:56","volumn":"2035.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"14:57","volumn":"2047.83\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"14:58","volumn":"2058.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.450","rise":"1.55%","time":"14:59","volumn":"2061.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"15:00","volumn":"2073.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"15:01","volumn":"2076.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"15:02","volumn":"2077.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"15:03","volumn":"2080.63\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"15:04","volumn":"2082.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"15:05","volumn":"2085.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.350","rise":"1.36%","time":"15:06","volumn":"2087.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"15:07","volumn":"2090.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.400","rise":"1.45%","time":"15:08","volumn":"2092.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:09","volumn":"2106.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:10","volumn":"2151.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:11","volumn":"2215.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:12","volumn":"2217.67\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"15:13","volumn":"2231.92\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"15:14","volumn":"2241.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:15","volumn":"2246.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:16","volumn":"2247.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:17","volumn":"2248.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:18","volumn":"2249.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"15:19","volumn":"2251.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"15:20","volumn":"2261.15\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.250","rise":"1.16%","time":"15:21","volumn":"2268.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"15:22","volumn":"2269.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:23","volumn":"2294.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:24","volumn":"2295.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:25","volumn":"2296.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.300","rise":"1.26%","time":"15:26","volumn":"2299.99\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.200","rise":"1.06%","time":"15:27","volumn":"2321.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"15:28","volumn":"2324.41\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:29","volumn":"2332.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:30","volumn":"2347.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:31","volumn":"2352.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"15:32","volumn":"2354.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:33","volumn":"2360.75\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"15:34","volumn":"2364.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.100","rise":"0.87%","time":"15:35","volumn":"2367.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:36","volumn":"2371.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:37","volumn":"2376.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:38","volumn":"2379.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:39","volumn":"2383.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"15:40","volumn":"2390.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.050","rise":"0.77%","time":"15:41","volumn":"2424.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:42","volumn":"2440.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"15:43","volumn":"2446.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:44","volumn":"2454.78\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"15:45","volumn":"2459.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:46","volumn":"2466.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"15:47","volumn":"2474.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:48","volumn":"2482.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"15:49","volumn":"2488.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"15:50","volumn":"2493.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:51","volumn":"2511.66\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:52","volumn":"2541.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:53","volumn":"2548.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.900","rise":"0.48%","time":"15:54","volumn":"2558.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:55","volumn":"2566.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:56","volumn":"2579.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:57","volumn":"2587.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:58","volumn":"2595.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"51.950","rise":"0.58%","time":"15:59","volumn":"2601.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"0.68%","time":"16:00","volumn":"2741.33\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"2741.33\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/19","2024\/06\/11"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["19.64%","6.64%","-6.36%","-19.36%","-32.35%"]},"p":[{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"0","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"-1.99%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-5.02%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-6.31%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-5.88%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"-2.77%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"-1.90%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-4.50%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-7.35%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-3.81%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-3.55%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-4.41%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-6.92%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-9.17%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-6.40%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-7.09%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-4.07%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"3.55%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"3.11%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"-1.04%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"0.17%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"-1.38%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"3.37%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"0.95%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"9.52%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"9.60%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"10.81%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"13.24%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"16.26%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"17.65%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"13.49%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"15.92%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"19.12%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"18.60%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"14.79%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"18.25%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"19.64%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"16.09%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"13.93%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"11.85%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"9.08%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"11.42%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"10.03%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"6.31%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"8.13%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"11.42%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"17.47%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"12.89%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"14.97%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"18.77%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"12.37%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"11.07%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"13.32%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"12.46%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"13.58%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"11.25%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"12.46%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"11.59%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"11.25%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"12.28%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"12.72%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"10.21%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"10.03%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"7.09%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"4.50%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"9.86%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"7.01%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"5.54%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"7.44%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"7.35%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"8.74%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"8.30%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"5.97%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"5.28%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"7.09%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"8.13%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"10.55%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"11.33%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"12.46%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"9.69%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"8.04%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"6.49%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-3.03%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-2.94%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-2.16%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-7.18%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-10.81%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-9.78%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-10.12%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-13.49%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-12.89%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-11.16%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-10.38%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-5.19%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"1.56%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"0.09%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-0.69%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"-0.61%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-5.54%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"-0.95%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-2.42%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"0.78%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"3.81%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"1.38%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"3.98%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"1.21%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"4.15%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"5.02%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"2.51%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"1.38%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-2.60%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-1.47%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"-0.17%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"-1.04%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-4.93%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-6.66%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-4.58%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-6.31%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-6.83%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-8.22%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-5.19%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-6.06%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-6.66%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-4.50%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-5.10%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-5.19%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-5.80%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-6.57%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-13.32%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-12.54%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-9.17%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-8.39%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-10.03%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-9.86%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-11.42%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-12.89%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-14.88%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-17.73%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-16.35%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-15.57%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-16.52%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-19.38%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-20.50%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-25.43%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-25.52%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-28.11%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-29.07%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-26.73%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-22.75%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-22.84%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-26.12%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-26.56%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-29.93%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-32.35%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-28.89%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-31.06%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-30.62%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-24.39%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-25.26%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-26.04%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-26.64%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-24.57%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-23.62%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-21.97%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-24.65%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-23.53%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-21.19%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-19.90%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-20.59%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-20.33%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-20.85%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-23.18%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-23.01%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-22.75%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-22.23%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-25.35%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-19.98%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-20.76%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-19.20%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-16.18%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-11.16%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-9.95%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-12.02%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-12.37%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-8.56%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-10.29%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-9.60%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-11.33%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-15.22%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-15.92%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-15.40%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-17.04%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-15.14%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-13.41%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-14.88%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-14.10%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-14.10%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-14.19%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-13.32%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-14.10%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-14.97%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-15.66%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-18.51%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-21.02%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-20.67%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-23.27%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-21.80%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-15.05%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-8.13%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-8.65%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-2.25%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-1.90%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-3.20%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"2.42%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"7.61%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"7.18%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"2.08%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-1.38%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"0.09%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-1.82%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-1.21%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-0.52%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"0.61%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.69%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"2.34%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-1.56%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"0.61%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"2.34%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-1.99%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-1.64%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.16%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.58%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-3.81%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-4.07%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-2.94%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-3.55%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-5.02%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-6.49%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-9.52%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-10.64%","time":"06\/11","volumn":"3795.57\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈