{"amount":"8.87\u4ebf","changeAmount":"-1.200","close":"46.400","currentPrice":"45.200","currenttime":"2024-07-19 16:00:00","e":{"@attributes":{"datetime":"2024-07-19 16:00:00","e1":"45.200","e2":"-1.200","e3":"(-2.59%)"}},"fiveDaysTtendency":{"cx":{"o":["07\/12","07\/15","07\/16","07\/17","07\/18"]},"cy":{"o":["49.200","48.312","47.425","46.538","45.650"]},"cyrate":{"o":["0.51%","-1.30%","-3.12%","-4.93%","-6.74%"]},"p":[{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0","time":"09:35","volumn":"197.68\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.800","rise":"-0.31%","time":"09:40","volumn":"108.63\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"09:45","volumn":"56.67\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"09:50","volumn":"58.36\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.050","rise":"0.20%","time":"09:55","volumn":"111.01\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.200","rise":"0.51%","time":"10:00","volumn":"44.36\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"10:05","volumn":"78.33\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.650","rise":"-0.61%","time":"10:10","volumn":"37.25\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"10:15","volumn":"13.07\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.800","rise":"-0.31%","time":"10:20","volumn":"18.64\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"10:25","volumn":"19.80\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.650","rise":"-0.61%","time":"10:30","volumn":"19.80\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.550","rise":"-0.82%","time":"10:35","volumn":"23.93\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.650","rise":"-0.61%","time":"10:40","volumn":"26.34\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.750","rise":"-0.41%","time":"10:45","volumn":"11.15\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.750","rise":"-0.41%","time":"10:50","volumn":"12.54\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.650","rise":"-0.61%","time":"10:55","volumn":"17.58\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.600","rise":"-0.72%","time":"11:00","volumn":"12.60\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.700","rise":"-0.51%","time":"11:05","volumn":"5.99\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.750","rise":"-0.41%","time":"11:10","volumn":"24.01\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.700","rise":"-0.51%","time":"11:15","volumn":"16.27\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"11:20","volumn":"7.33\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.800","rise":"-0.31%","time":"11:25","volumn":"13.52\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"11:30","volumn":"13.34\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"11:35","volumn":"16.75\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"11:40","volumn":"15.50\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"11:45","volumn":"39.36\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"11:50","volumn":"2.63\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"11:55","volumn":"22.43\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"12:00","volumn":"5.27\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"13:05","volumn":"46.09\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"13:10","volumn":"63.79\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"13:15","volumn":"41.05\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"13:20","volumn":"32.81\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.900","rise":"-0.10%","time":"13:25","volumn":"21.37\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.050","rise":"0.20%","time":"13:30","volumn":"26.04\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"13:35","volumn":"25.49\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.900","rise":"-0.10%","time":"13:40","volumn":"12.07\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"13:45","volumn":"5.70\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"13:50","volumn":"25.42\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"13:55","volumn":"11.40\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"14:00","volumn":"30.47\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.900","rise":"-0.10%","time":"14:05","volumn":"41.30\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"14:10","volumn":"21.06\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"14:15","volumn":"37.45\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"14:20","volumn":"6.06\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.950","rise":"0.00%","time":"14:25","volumn":"37.68\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-0.20%","time":"14:30","volumn":"23.40\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"48.900","rise":"-0.10%","time":"14:35","volumn":"7.97\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"14:40","volumn":"22.95\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"14:45","volumn":"6.57\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.050","rise":"0.20%","time":"14:50","volumn":"15.55\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.050","rise":"0.20%","time":"14:55","volumn":"18.41\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.100","rise":"0.31%","time":"15:00","volumn":"57.24\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.100","rise":"0.31%","time":"15:05","volumn":"37.44\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.000","rise":"0.10%","time":"15:10","volumn":"9.06\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"0.41%","time":"15:15","volumn":"48.93\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.100","rise":"0.31%","time":"15:20","volumn":"17.65\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.100","rise":"0.31%","time":"15:25","volumn":"19.68\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"0.41%","time":"15:30","volumn":"22.91\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"0.41%","time":"15:35","volumn":"43.24\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.050","rise":"0.20%","time":"15:40","volumn":"9.08\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.100","rise":"0.31%","time":"15:45","volumn":"86.48\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"0.41%","time":"15:50","volumn":"34.68\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"0.41%","time":"15:55","volumn":"37.07\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"0.41%","time":"16:00","volumn":"129.12\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.300","rise":"-1.33%","time":"09:35","volumn":"73.36\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.350","rise":"-1.23%","time":"09:40","volumn":"35.80\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.100","rise":"-1.74%","time":"09:45","volumn":"29.94\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.350","rise":"-1.23%","time":"09:50","volumn":"24.06\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.300","rise":"-1.33%","time":"09:55","volumn":"29.18\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.150","rise":"-1.63%","time":"10:00","volumn":"17.23\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-1.84%","time":"10:05","volumn":"73.11\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"10:10","volumn":"49.55\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-1.94%","time":"10:15","volumn":"17.26\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"10:20","volumn":"25.48\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"10:25","volumn":"32.40\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-1.84%","time":"10:30","volumn":"36.95\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"10:35","volumn":"21.98\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"10:40","volumn":"19.62\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"10:45","volumn":"12.29\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-2.25%","time":"10:50","volumn":"21.47\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-1.94%","time":"10:55","volumn":"33.53\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"11:00","volumn":"12.08\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"11:05","volumn":"10.72\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"11:10","volumn":"10.31\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"11:15","volumn":"60.57\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"11:20","volumn":"27.37\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-2.25%","time":"11:25","volumn":"13.79\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"11:30","volumn":"21.86\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"11:35","volumn":"26.09\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"11:40","volumn":"9.03\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"11:45","volumn":"6.25\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-2.25%","time":"11:50","volumn":"16.26\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"11:55","volumn":"22.68\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"12:00","volumn":"7.77\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-2.25%","time":"13:05","volumn":"19.26\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"13:10","volumn":"14.14\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.700","rise":"-2.55%","time":"13:15","volumn":"19.42\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"13:20","volumn":"44.06\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-1.84%","time":"13:25","volumn":"32.53\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-1.84%","time":"13:30","volumn":"21.26\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"13:35","volumn":"10.44\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-1.94%","time":"13:40","volumn":"14.74\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-1.94%","time":"13:45","volumn":"26.71\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"13:50","volumn":"13.13\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"13:55","volumn":"7.20\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"14:00","volumn":"29.89\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"14:05","volumn":"3.61\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"14:10","volumn":"17.83\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-1.94%","time":"14:15","volumn":"15.26\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-1.94%","time":"14:20","volumn":"18.73\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-2.04%","time":"14:25","volumn":"19.45\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"14:30","volumn":"33.74\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"14:35","volumn":"24.33\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"14:40","volumn":"23.79\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"14:45","volumn":"30.59\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"14:50","volumn":"13.72\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"14:55","volumn":"32.55\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"15:00","volumn":"15.72\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.700","rise":"-2.55%","time":"15:05","volumn":"31.14\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"15:10","volumn":"17.57\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.700","rise":"-2.55%","time":"15:15","volumn":"8.46\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"15:20","volumn":"21.77\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"15:25","volumn":"13.08\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"15:30","volumn":"10.09\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"15:35","volumn":"22.76\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.750","rise":"-2.45%","time":"15:40","volumn":"10.07\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-2.35%","time":"15:45","volumn":"32.79\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"15:50","volumn":"18.57\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-2.15%","time":"15:55","volumn":"28.12\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-2.25%","time":"16:00","volumn":"119.74\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.500","rise":"-5.01%","time":"09:35","volumn":"345.06\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.49%","time":"09:40","volumn":"47.98\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.650","rise":"-4.70%","time":"09:45","volumn":"43.93\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.500","rise":"-5.01%","time":"09:50","volumn":"85.96\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"09:55","volumn":"68.14\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.500","rise":"-5.01%","time":"10:00","volumn":"60.29\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.550","rise":"-4.90%","time":"10:05","volumn":"52.94\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.650","rise":"-4.70%","time":"10:10","volumn":"21.95\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.450","rise":"-5.11%","time":"10:15","volumn":"16.49\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.400","rise":"-5.21%","time":"10:20","volumn":"18.75\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.400","rise":"-5.21%","time":"10:25","volumn":"48.37\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.400","rise":"-5.21%","time":"10:30","volumn":"8.80\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.250","rise":"-5.52%","time":"10:35","volumn":"22.55\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"10:40","volumn":"77.75\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"10:45","volumn":"9.55\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"10:50","volumn":"23.22\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"10:55","volumn":"18.10\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.250","rise":"-5.52%","time":"11:00","volumn":"15.80\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"11:05","volumn":"31.26\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.100","rise":"-5.82%","time":"11:10","volumn":"16.56\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"11:15","volumn":"14.31\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"11:20","volumn":"13.32\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"11:25","volumn":"21.62\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.050","rise":"-5.92%","time":"11:30","volumn":"44.04\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.000","rise":"-6.03%","time":"11:35","volumn":"28.82\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.050","rise":"-5.92%","time":"11:40","volumn":"25.21\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"45.900","rise":"-6.23%","time":"11:45","volumn":"30.30\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-6.13%","time":"11:50","volumn":"22.52\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-6.13%","time":"11:55","volumn":"31.32\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-6.13%","time":"12:00","volumn":"7.14\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.050","rise":"-5.92%","time":"13:05","volumn":"77.78\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.100","rise":"-5.82%","time":"13:10","volumn":"50.35\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"13:15","volumn":"26.04\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"13:20","volumn":"7.26\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"13:25","volumn":"26.20\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"13:30","volumn":"23.60\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"13:35","volumn":"32.51\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"13:40","volumn":"26.59\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"13:45","volumn":"18.88\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.250","rise":"-5.52%","time":"13:50","volumn":"14.68\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.250","rise":"-5.52%","time":"13:55","volumn":"10.50\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"14:00","volumn":"46.08\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.100","rise":"-5.82%","time":"14:05","volumn":"30.27\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.050","rise":"-5.92%","time":"14:10","volumn":"12.44\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"14:15","volumn":"40.84\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"14:20","volumn":"11.99\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"14:25","volumn":"11.03\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.200","rise":"-5.62%","time":"14:30","volumn":"19.25\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"14:35","volumn":"29.16\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"14:40","volumn":"14.59\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-5.72%","time":"14:45","volumn":"11.90\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"14:50","volumn":"38.57\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"14:55","volumn":"20.36\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"15:00","volumn":"28.40\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"15:05","volumn":"13.54\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.250","rise":"-5.52%","time":"15:10","volumn":"16.51\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"15:15","volumn":"29.78\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.250","rise":"-5.52%","time":"15:20","volumn":"15.43\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"15:25","volumn":"17.98\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"15:30","volumn":"29.59\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"15:35","volumn":"19.26\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.400","rise":"-5.21%","time":"15:40","volumn":"21.12\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"15:45","volumn":"26.13\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.400","rise":"-5.21%","time":"15:50","volumn":"48.40\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-5.31%","time":"15:55","volumn":"35.19\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-5.41%","time":"16:00","volumn":"131.62\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-6.74%","time":"09:35","volumn":"238.76\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-5.82%","time":"09:40","volumn":"77.67\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"45.950","rise":"-6.13%","time":"09:45","volumn":"22.04\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-6.23%","time":"09:50","volumn":"31.01\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"45.950","rise":"-6.13%","time":"09:55","volumn":"22.65\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-6.64%","time":"10:00","volumn":"42.59\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-5.72%","time":"10:05","volumn":"18.70\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.350","rise":"-5.31%","time":"10:10","volumn":"38.75\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.350","rise":"-5.31%","time":"10:15","volumn":"18.40\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.500","rise":"-5.01%","time":"10:20","volumn":"25.49\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-4.29%","time":"10:25","volumn":"22.57\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.800","rise":"-4.39%","time":"10:30","volumn":"23.27\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.800","rise":"-4.39%","time":"10:35","volumn":"19.38\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.700","rise":"-4.60%","time":"10:40","volumn":"10.07\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.650","rise":"-4.70%","time":"10:45","volumn":"20.19\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.600","rise":"-4.80%","time":"10:50","volumn":"23.38\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.600","rise":"-4.80%","time":"10:55","volumn":"29.80\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.550","rise":"-4.90%","time":"11:00","volumn":"11.23\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.550","rise":"-4.90%","time":"11:05","volumn":"16.23\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.600","rise":"-4.80%","time":"11:10","volumn":"6.36\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.700","rise":"-4.60%","time":"11:15","volumn":"16.82\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.650","rise":"-4.70%","time":"11:20","volumn":"11.95\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.650","rise":"-4.70%","time":"11:25","volumn":"3.10\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.700","rise":"-4.60%","time":"11:30","volumn":"18.89\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"11:35","volumn":"6.80\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.800","rise":"-4.39%","time":"11:40","volumn":"15.98\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-4.29%","time":"11:45","volumn":"9.12\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"11:50","volumn":"19.69\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"11:55","volumn":"34.37\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"12:00","volumn":"3.61\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.950","rise":"-4.09%","time":"13:05","volumn":"53.97\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"13:10","volumn":"19.25\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.650","rise":"-4.70%","time":"13:15","volumn":"47.23\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.550","rise":"-4.90%","time":"13:20","volumn":"25.54\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.600","rise":"-4.80%","time":"13:25","volumn":"9.88\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"13:30","volumn":"5.05\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"13:35","volumn":"7.49\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-4.29%","time":"13:40","volumn":"7.93\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"47.100","rise":"-3.78%","time":"13:45","volumn":"26.07\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"47.100","rise":"-3.78%","time":"13:50","volumn":"21.10\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"47.100","rise":"-3.78%","time":"13:55","volumn":"67.73\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"47.100","rise":"-3.78%","time":"14:00","volumn":"12.00\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"47.000","rise":"-3.98%","time":"14:05","volumn":"10.32\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"14:10","volumn":"10.43\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.800","rise":"-4.39%","time":"14:15","volumn":"9.68\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-4.29%","time":"14:20","volumn":"7.26\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"14:25","volumn":"15.28\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"14:30","volumn":"6.37\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.700","rise":"-4.60%","time":"14:35","volumn":"7.74\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"14:40","volumn":"10.72\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.800","rise":"-4.39%","time":"14:45","volumn":"5.73\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-4.29%","time":"14:50","volumn":"19.70\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"14:55","volumn":"6.84\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"15:00","volumn":"9.60\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.950","rise":"-4.09%","time":"15:05","volumn":"8.56\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.950","rise":"-4.09%","time":"15:10","volumn":"16.84\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-4.29%","time":"15:15","volumn":"15.71\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-4.29%","time":"15:20","volumn":"4.95\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"15:25","volumn":"6.97\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"15:30","volumn":"21.55\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.800","rise":"-4.39%","time":"15:35","volumn":"12.34\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"15:40","volumn":"32.60\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"15:45","volumn":"22.78\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"15:50","volumn":"11.96\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-4.19%","time":"15:55","volumn":"13.21\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-4.49%","time":"16:00","volumn":"116.04\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.500","rise":"-5.01%","time":"09:35","volumn":"46.42\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.650","rise":"-4.70%","time":"09:40","volumn":"21.86\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.800","rise":"-4.39%","time":"09:45","volumn":"19.05\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.750","rise":"-4.49%","time":"09:50","volumn":"27.45\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"09:55","volumn":"46.10\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.500","rise":"-5.01%","time":"10:00","volumn":"11.19\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.200","rise":"-5.62%","time":"10:05","volumn":"27.79\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.200","rise":"-5.62%","time":"10:10","volumn":"18.17\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.250","rise":"-5.52%","time":"10:15","volumn":"11.16\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"45.950","rise":"-6.13%","time":"10:20","volumn":"43.52\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"45.850","rise":"-6.33%","time":"10:25","volumn":"41.05\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.150","rise":"-5.72%","time":"10:30","volumn":"14.24\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.200","rise":"-5.62%","time":"10:35","volumn":"15.17\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.050","rise":"-5.92%","time":"10:40","volumn":"37.89\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.000","rise":"-6.03%","time":"10:45","volumn":"26.58\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.200","rise":"-5.62%","time":"10:50","volumn":"19.94\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.250","rise":"-5.52%","time":"10:55","volumn":"18.33\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.250","rise":"-5.52%","time":"11:00","volumn":"13.10\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.350","rise":"-5.31%","time":"11:05","volumn":"8.18\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.350","rise":"-5.31%","time":"11:10","volumn":"17.73\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.350","rise":"-5.31%","time":"11:15","volumn":"13.94\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.300","rise":"-5.41%","time":"11:20","volumn":"7.64\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.300","rise":"-5.41%","time":"11:25","volumn":"6.60\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.400","rise":"-5.21%","time":"11:30","volumn":"9.79\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.350","rise":"-5.31%","time":"11:35","volumn":"11.38\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.350","rise":"-5.31%","time":"11:40","volumn":"12.19\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.350","rise":"-5.31%","time":"11:45","volumn":"7.00\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.400","rise":"-5.21%","time":"11:50","volumn":"8.17\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.350","rise":"-5.31%","time":"11:55","volumn":"9.44\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.300","rise":"-5.41%","time":"12:00","volumn":"5.91\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.400","rise":"-5.21%","time":"13:05","volumn":"19.81\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"13:10","volumn":"31.07\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.700","rise":"-4.60%","time":"13:15","volumn":"23.16\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.750","rise":"-4.49%","time":"13:20","volumn":"12.51\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.900","rise":"-4.19%","time":"13:25","volumn":"35.53\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.750","rise":"-4.49%","time":"13:30","volumn":"17.94\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.850","rise":"-4.29%","time":"13:35","volumn":"8.84\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.750","rise":"-4.49%","time":"13:40","volumn":"11.27\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.700","rise":"-4.60%","time":"13:45","volumn":"5.70\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.700","rise":"-4.60%","time":"13:50","volumn":"12.66\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.650","rise":"-4.70%","time":"13:55","volumn":"3.79\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.650","rise":"-4.70%","time":"14:00","volumn":"8.05\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.750","rise":"-4.49%","time":"14:05","volumn":"3.31\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.800","rise":"-4.39%","time":"14:10","volumn":"13.56\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.650","rise":"-4.70%","time":"14:15","volumn":"16.37\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"14:20","volumn":"28.47\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"14:25","volumn":"5.22\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.650","rise":"-4.70%","time":"14:30","volumn":"9.41\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"14:35","volumn":"7.12\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.500","rise":"-5.01%","time":"14:40","volumn":"13.34\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"14:45","volumn":"47.59\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"14:50","volumn":"21.11\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.650","rise":"-4.70%","time":"14:55","volumn":"13.49\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"15:00","volumn":"10.93\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"15:05","volumn":"9.45\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"15:10","volumn":"4.45\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.500","rise":"-5.01%","time":"15:15","volumn":"7.21\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"15:20","volumn":"3.58\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.500","rise":"-5.01%","time":"15:25","volumn":"11.70\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"15:30","volumn":"5.25\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.450","rise":"-5.11%","time":"15:35","volumn":"21.87\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"15:40","volumn":"12.16\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.600","rise":"-4.80%","time":"15:45","volumn":"11.81\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"15:50","volumn":"20.02\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.550","rise":"-4.90%","time":"15:55","volumn":"12.20\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.400","rise":"-5.21%","time":"16:00","volumn":"91.82\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17417.68","ratio":"-2.03%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3662.77","ratio":"-2.66%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6165.04","ratio":"-2.25%"}],"marketCapitalization":"1972.84\u4ebf","maxPrice":"46.050","minPrice":"44.900","monthlyTendency":{"cx":{"o":["2024\/06\/20","2024\/07\/18"]},"cy":{"o":["49.500","48.312","47.125","45.938","44.750"]},"cyrate":{"o":["-0.30%","-2.63%","-4.95%","-7.27%","-9.60%"]},"p":[{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"0","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-0.30%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-4.34%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-5.25%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-4.04%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-6.26%","time":"06\/27","volumn":"2053.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-6.77%","time":"06\/28","volumn":"2215.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-7.78%","time":"07\/02","volumn":"1961.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"-5.15%","time":"07\/03","volumn":"1890.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-9.49%","time":"07\/04","volumn":"3477.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.750","rise":"-9.60%","time":"07\/05","volumn":"2933.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"-7.58%","time":"07\/08","volumn":"2371.43\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"47.600","rise":"-3.84%","time":"07\/09","volumn":"3200.03\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"47.100","rise":"-4.85%","time":"07\/10","volumn":"2126.09\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"47.700","rise":"-3.64%","time":"07\/11","volumn":"1837.58\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-0.71%","time":"07\/12","volumn":"2182.82\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-3.33%","time":"07\/15","volumn":"1634.25\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-6.46%","time":"07\/16","volumn":"2305.88\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-5.56%","time":"07\/17","volumn":"1565.30\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.400","rise":"-6.26%","time":"07\/18","volumn":"1168.74\u4e07"}],"points":"20"},"open":"45.750","priceChangeRatio":"-2.59%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b-W","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["46.000","45.737","45.475","45.213","44.950"]},"cyrate":{"o":["-0.86%","-1.43%","-1.99%","-2.56%","-3.12%"]},"p":[{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.750","rise":"-1.40%","time":"09:30","volumn":"8.94\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.850","rise":"-1.19%","time":"09:31","volumn":"25.92\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"46.000","rise":"-0.86%","time":"09:32","volumn":"35.97\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.900","rise":"-1.08%","time":"09:33","volumn":"41.87\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.850","rise":"-1.19%","time":"09:34","volumn":"53.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"09:35","volumn":"67.69\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"09:36","volumn":"110.29\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"09:37","volumn":"132.31\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"09:38","volumn":"147.80\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.750","rise":"-1.40%","time":"09:39","volumn":"161.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"09:40","volumn":"164.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"09:41","volumn":"174.58\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"09:42","volumn":"186.67\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.750","rise":"-1.40%","time":"09:43","volumn":"197.69\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"09:44","volumn":"205.77\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.750","rise":"-1.40%","time":"09:45","volumn":"212.94\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"09:46","volumn":"217.54\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"09:47","volumn":"218.45\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"09:48","volumn":"232.88\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"09:49","volumn":"238.43\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"09:50","volumn":"246.38\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"09:51","volumn":"247.95\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"09:52","volumn":"250.07\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"09:53","volumn":"257.31\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"09:54","volumn":"283.05\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"09:55","volumn":"295.97\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"09:56","volumn":"304.57\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"09:57","volumn":"317.89\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"09:58","volumn":"397.18\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"09:59","volumn":"441.10\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"10:00","volumn":"446.46\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"10:01","volumn":"461.11\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.050","rise":"-2.91%","time":"10:02","volumn":"485.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"44.950","rise":"-3.12%","time":"10:03","volumn":"524.69\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"10:04","volumn":"569.56\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"10:05","volumn":"585.69\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"10:06","volumn":"588.18\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.050","rise":"-2.91%","time":"10:07","volumn":"593.12\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.050","rise":"-2.91%","time":"10:08","volumn":"603.93\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"10:09","volumn":"615.41\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"10:10","volumn":"626.51\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.050","rise":"-2.91%","time":"10:11","volumn":"637.40\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"10:12","volumn":"655.12\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"10:13","volumn":"667.69\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"10:14","volumn":"672.31\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.050","rise":"-2.91%","time":"10:15","volumn":"687.52\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.050","rise":"-2.91%","time":"10:16","volumn":"716.83\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"10:17","volumn":"750.94\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"10:18","volumn":"756.96\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:19","volumn":"762.97\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:20","volumn":"770.90\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:21","volumn":"772.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"10:22","volumn":"776.26\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:23","volumn":"777.05\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"10:24","volumn":"779.52\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:25","volumn":"785.85\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:26","volumn":"792.57\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"10:27","volumn":"793.40\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:28","volumn":"795.08\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:29","volumn":"799.55\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"10:30","volumn":"800.22\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"10:31","volumn":"802.00\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:32","volumn":"804.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:33","volumn":"804.67\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"10:34","volumn":"806.72\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:35","volumn":"811.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"10:36","volumn":"811.90\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:37","volumn":"812.43\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"10:38","volumn":"817.12\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:39","volumn":"818.67\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"10:40","volumn":"829.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"10:41","volumn":"834.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"10:42","volumn":"837.49\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"10:43","volumn":"842.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"10:44","volumn":"846.89\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"10:45","volumn":"851.87\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"10:46","volumn":"855.64\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"10:47","volumn":"858.65\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"10:48","volumn":"867.00\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"10:49","volumn":"869.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"10:50","volumn":"875.97\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"10:51","volumn":"877.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.700","rise":"-1.51%","time":"10:52","volumn":"882.87\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"10:53","volumn":"891.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"10:54","volumn":"899.85\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"10:55","volumn":"902.57\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"10:56","volumn":"903.34\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"10:57","volumn":"905.22\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"10:58","volumn":"907.48\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"10:59","volumn":"907.68\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"11:00","volumn":"908.83\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"11:01","volumn":"913.91\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:02","volumn":"928.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:03","volumn":"928.65\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"11:04","volumn":"930.26\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:05","volumn":"930.92\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"11:06","volumn":"931.41\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:07","volumn":"932.03\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:08","volumn":"932.49\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:09","volumn":"937.29\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:10","volumn":"940.00\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"11:11","volumn":"941.62\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:12","volumn":"941.80\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"11:13","volumn":"942.46\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:14","volumn":"943.66\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"11:15","volumn":"944.06\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:16","volumn":"944.68\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"11:17","volumn":"947.85\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"11:18","volumn":"954.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"11:19","volumn":"954.17\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"11:20","volumn":"955.03\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"11:21","volumn":"958.34\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"11:22","volumn":"959.06\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"11:23","volumn":"961.86\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"11:24","volumn":"962.21\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:25","volumn":"983.54\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:26","volumn":"984.32\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:27","volumn":"986.30\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:28","volumn":"994.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"11:29","volumn":"997.56\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:30","volumn":"999.42\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:31","volumn":"1001.00\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"11:32","volumn":"1001.35\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"11:33","volumn":"1001.95\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"11:34","volumn":"1002.46\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:35","volumn":"1010.09\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:36","volumn":"1011.23\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:37","volumn":"1011.58\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"11:38","volumn":"1016.26\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:39","volumn":"1018.10\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:40","volumn":"1018.42\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:41","volumn":"1018.87\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:42","volumn":"1019.96\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:43","volumn":"1020.63\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:44","volumn":"1021.41\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:45","volumn":"1021.66\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:46","volumn":"1022.08\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:47","volumn":"1022.61\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:48","volumn":"1023.98\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:49","volumn":"1025.61\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:50","volumn":"1027.16\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:51","volumn":"1027.61\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:52","volumn":"1028.25\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:53","volumn":"1029.10\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:54","volumn":"1030.11\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:55","volumn":"1030.42\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:56","volumn":"1031.18\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:57","volumn":"1032.63\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"11:58","volumn":"1033.70\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"11:59","volumn":"1046.16\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"12:00","volumn":"1046.59\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"13:01","volumn":"1061.29\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"13:02","volumn":"1061.82\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"13:03","volumn":"1066.86\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:04","volumn":"1067.58\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:05","volumn":"1067.70\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:06","volumn":"1069.30\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"13:07","volumn":"1071.78\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"13:08","volumn":"1072.29\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:09","volumn":"1073.87\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"13:10","volumn":"1074.55\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:11","volumn":"1074.73\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"13:12","volumn":"1079.18\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:13","volumn":"1079.62\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:14","volumn":"1085.92\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:15","volumn":"1090.21\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:16","volumn":"1091.17\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"13:17","volumn":"1091.49\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:18","volumn":"1092.00\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"13:19","volumn":"1092.76\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:20","volumn":"1103.70\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:21","volumn":"1106.64\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:22","volumn":"1108.48\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:23","volumn":"1111.56\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:24","volumn":"1115.14\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:25","volumn":"1121.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:26","volumn":"1122.33\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:27","volumn":"1127.40\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:28","volumn":"1134.86\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:29","volumn":"1143.19\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:30","volumn":"1145.26\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:31","volumn":"1146.49\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:32","volumn":"1150.48\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:33","volumn":"1150.89\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:34","volumn":"1153.55\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:35","volumn":"1154.24\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:36","volumn":"1157.29\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:37","volumn":"1158.55\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:38","volumn":"1163.29\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:39","volumn":"1164.98\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:40","volumn":"1167.95\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:41","volumn":"1168.23\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:42","volumn":"1170.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:43","volumn":"1171.06\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"13:44","volumn":"1171.60\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:45","volumn":"1182.30\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:46","volumn":"1188.85\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:47","volumn":"1188.97\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:48","volumn":"1189.33\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:49","volumn":"1189.66\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:50","volumn":"1191.88\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:51","volumn":"1193.12\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:52","volumn":"1194.52\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:53","volumn":"1195.84\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:54","volumn":"1196.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"13:55","volumn":"1197.56\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:56","volumn":"1198.86\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:57","volumn":"1200.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:58","volumn":"1203.20\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"13:59","volumn":"1204.48\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"14:00","volumn":"1210.60\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"14:01","volumn":"1215.44\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"14:02","volumn":"1217.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"14:03","volumn":"1228.67\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"14:04","volumn":"1228.75\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"14:05","volumn":"1230.98\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"14:06","volumn":"1232.66\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"14:07","volumn":"1237.92\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"14:08","volumn":"1240.76\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"14:09","volumn":"1241.19\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"14:10","volumn":"1242.55\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"14:11","volumn":"1242.81\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"14:12","volumn":"1243.51\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"14:13","volumn":"1251.01\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"14:14","volumn":"1255.85\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"14:15","volumn":"1256.45\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:16","volumn":"1267.28\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:17","volumn":"1267.63\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:18","volumn":"1268.09\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:19","volumn":"1268.96\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:20","volumn":"1269.77\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:21","volumn":"1276.30\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:22","volumn":"1277.04\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:23","volumn":"1277.90\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:24","volumn":"1283.83\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:25","volumn":"1284.46\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:26","volumn":"1285.23\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:27","volumn":"1285.72\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:28","volumn":"1286.50\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:29","volumn":"1287.52\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:30","volumn":"1290.45\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:31","volumn":"1291.28\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:32","volumn":"1292.24\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:33","volumn":"1292.47\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:34","volumn":"1302.62\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:35","volumn":"1308.19\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"14:36","volumn":"1316.60\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.650","rise":"-1.62%","time":"14:37","volumn":"1319.17\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"14:38","volumn":"1320.37\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"14:39","volumn":"1321.15\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"14:40","volumn":"1322.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:41","volumn":"1322.52\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:42","volumn":"1323.19\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:43","volumn":"1323.85\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.600","rise":"-1.72%","time":"14:44","volumn":"1324.29\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:45","volumn":"1324.92\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:46","volumn":"1326.86\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:47","volumn":"1327.50\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:48","volumn":"1328.46\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:49","volumn":"1334.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"14:50","volumn":"1353.11\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:51","volumn":"1355.23\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:52","volumn":"1356.61\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"14:53","volumn":"1357.37\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:54","volumn":"1367.12\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:55","volumn":"1367.69\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:56","volumn":"1368.36\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.550","rise":"-1.83%","time":"14:57","volumn":"1368.54\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:58","volumn":"1369.14\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"14:59","volumn":"1373.06\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"15:00","volumn":"1374.10\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"15:01","volumn":"1374.59\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"15:02","volumn":"1376.20\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.500","rise":"-1.94%","time":"15:03","volumn":"1376.71\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"15:04","volumn":"1405.98\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.450","rise":"-2.05%","time":"15:05","volumn":"1407.76\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"15:06","volumn":"1408.51\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"15:07","volumn":"1416.40\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.400","rise":"-2.16%","time":"15:08","volumn":"1418.10\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"15:09","volumn":"1419.67\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"15:10","volumn":"1421.52\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:11","volumn":"1428.52\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:12","volumn":"1432.06\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:13","volumn":"1434.12\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"15:14","volumn":"1436.24\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"15:15","volumn":"1439.76\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"15:16","volumn":"1449.31\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:17","volumn":"1449.41\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.350","rise":"-2.26%","time":"15:18","volumn":"1450.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:19","volumn":"1451.20\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:20","volumn":"1452.88\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"15:21","volumn":"1456.82\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"15:22","volumn":"1457.58\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:23","volumn":"1459.36\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"15:24","volumn":"1461.38\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"15:25","volumn":"1462.21\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"15:26","volumn":"1487.48\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.300","rise":"-2.37%","time":"15:27","volumn":"1489.25\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.250","rise":"-2.48%","time":"15:28","volumn":"1491.07\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:29","volumn":"1493.45\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:30","volumn":"1495.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:31","volumn":"1496.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:32","volumn":"1497.61\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:33","volumn":"1515.06\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:34","volumn":"1518.23\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:35","volumn":"1520.00\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:36","volumn":"1536.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:37","volumn":"1544.77\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:38","volumn":"1552.35\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:39","volumn":"1552.98\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:40","volumn":"1555.39\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:41","volumn":"1557.34\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:42","volumn":"1574.00\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:43","volumn":"1577.46\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:44","volumn":"1579.54\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:45","volumn":"1580.71\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:46","volumn":"1596.10\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:47","volumn":"1597.34\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:48","volumn":"1599.20\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:49","volumn":"1603.47\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:50","volumn":"1615.30\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:51","volumn":"1646.02\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"15:52","volumn":"1683.10\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:53","volumn":"1697.57\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:54","volumn":"1714.33\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:55","volumn":"1764.06\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:56","volumn":"1785.03\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.100","rise":"-2.80%","time":"15:57","volumn":"1814.03\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:58","volumn":"1825.86\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.150","rise":"-2.69%","time":"15:59","volumn":"1842.13\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"45.200","rise":"-2.59%","time":"16:00","volumn":"1957.43\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b-W[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":"1957.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/27","2024\/07\/18"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["7.96%","-3.77%","-15.50%","-27.22%","-38.95%"]},"p":[{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"0","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"2.19%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"4.92%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"6.17%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"2.42%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"4.61%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"7.49%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"7.03%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"3.59%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"6.71%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"7.96%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"4.76%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"2.81%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"0.94%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"-1.56%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"0.55%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"-0.70%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"-4.06%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"-2.42%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"0.55%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"6.01%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"1.87%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"3.75%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"7.18%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"1.41%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"0.23%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"2.26%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"1.48%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"2.50%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"0.39%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"1.48%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"0.70%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"0.39%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"1.33%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"1.72%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"-0.55%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"-0.70%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"-3.36%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"-5.70%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"-0.86%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"-3.43%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"-4.76%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"-3.04%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"-3.12%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"-1.87%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"-2.26%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"-4.37%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"-5.00%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"-3.36%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"-2.42%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"-0.23%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"0.47%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"1.48%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"-1.01%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"-2.50%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"-3.90%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-12.49%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-12.41%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-11.71%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-16.24%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-19.52%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-18.58%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-18.89%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-21.94%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-21.39%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-19.83%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-19.13%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-14.44%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"-8.35%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"-9.68%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-10.38%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"-10.30%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-14.75%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"-10.62%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-11.94%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"-9.06%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"-6.32%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"-8.51%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"-6.17%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"-8.67%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"-6.01%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"-5.23%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"-7.49%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"-8.51%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-12.10%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-11.09%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"-9.91%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"-10.69%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-14.21%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-15.77%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-13.90%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-15.46%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-15.93%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-17.17%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-14.44%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-15.22%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-15.77%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-13.82%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-14.36%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-14.44%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-14.99%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-15.69%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-21.78%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-21.08%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-18.03%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-17.33%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-18.81%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-18.66%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-20.06%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-21.39%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-23.19%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-25.76%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-24.51%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-23.81%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-24.67%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-27.24%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-28.26%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-32.71%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-32.79%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-35.13%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-35.99%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-33.88%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-30.29%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-30.37%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-33.33%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-33.72%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-36.77%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-38.95%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-35.83%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-37.78%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-37.39%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-31.77%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-32.55%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-33.26%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-33.80%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-31.93%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-31.07%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-29.59%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-32.01%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-30.99%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-28.88%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-27.71%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-28.34%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-28.10%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-28.57%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-30.68%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-30.52%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-30.29%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-29.82%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-32.63%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-27.79%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-28.49%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-27.09%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-24.36%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-19.83%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-18.74%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-20.61%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-20.92%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-17.49%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-19.05%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-18.42%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-19.98%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-23.50%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-24.12%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-23.65%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-25.14%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-23.42%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-21.86%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-23.19%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-22.48%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-22.48%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-22.56%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-21.78%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-22.48%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-23.26%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-23.89%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-26.46%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-28.73%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-28.42%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-30.76%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-29.43%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-23.34%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-17.10%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-17.56%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-11.79%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-11.48%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-12.65%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"-7.57%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"-2.89%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"-3.28%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"-7.88%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-11.01%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-9.68%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-11.40%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-10.85%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-10.23%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"-9.21%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-9.13%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"-7.65%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-11.16%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-9.21%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-7.65%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-11.55%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-11.24%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-11.71%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-13.90%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-13.19%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-13.43%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-12.41%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-12.96%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-14.29%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-15.61%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-18.35%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-19.36%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-18.81%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-19.98%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-20.45%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-19.52%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-19.67%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-18.50%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-22.72%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-22.95%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-26.07%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-26.78%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-25.84%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-27.56%","time":"06\/27","volumn":"2053.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-27.95%","time":"06\/28","volumn":"2215.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-28.73%","time":"07\/02","volumn":"1961.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"-26.70%","time":"07\/03","volumn":"1890.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-30.05%","time":"07\/04","volumn":"3477.64\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"44.750","rise":"-30.13%","time":"07\/05","volumn":"2933.39\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"45.750","rise":"-28.57%","time":"07\/08","volumn":"2371.43\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"47.600","rise":"-25.68%","time":"07\/09","volumn":"3200.03\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"47.100","rise":"-26.46%","time":"07\/10","volumn":"2126.09\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"47.700","rise":"-25.53%","time":"07\/11","volumn":"1837.58\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-23.26%","time":"07\/12","volumn":"2182.82\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-25.29%","time":"07\/15","volumn":"1634.25\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"46.300","rise":"-27.71%","time":"07\/16","volumn":"2305.88\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"46.750","rise":"-27.01%","time":"07\/17","volumn":"1565.30\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"46.400","rise":"-27.56%","time":"07\/18","volumn":"1168.74\u4e07"}],"points":"240"}}