{"amount":"13.20\u4ebf","changeAmount":"0.200","close":"56.650","currentPrice":"56.850","currenttime":"2024-05-27 16:00:00","e":{"@attributes":{"datetime":"2024-05-27 16:00:00","e1":"56.850","e2":"0.200","e3":"(0.35%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["60.550","59.438","58.325","57.212","56.100"]},"cyrate":{"o":["3.95%","2.04%","0.13%","-1.78%","-3.69%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.250","rise":"0","time":"09:35","volumn":"255.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.350","rise":"0.17%","time":"09:40","volumn":"135.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"1.63%","time":"09:45","volumn":"128.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.800","rise":"0.94%","time":"09:50","volumn":"107.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.250","rise":"1.72%","time":"09:55","volumn":"97.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"1.20%","time":"10:00","volumn":"86.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.650","rise":"0.69%","time":"10:05","volumn":"95.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.650","rise":"0.69%","time":"10:10","volumn":"54.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.750","rise":"0.86%","time":"10:15","volumn":"47.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"1.29%","time":"10:20","volumn":"50.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"1.29%","time":"10:25","volumn":"61.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.800","rise":"0.94%","time":"10:30","volumn":"34.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"1.37%","time":"10:35","volumn":"38.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.300","rise":"1.80%","time":"10:40","volumn":"71.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"1.63%","time":"10:45","volumn":"65.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.250","rise":"1.72%","time":"10:50","volumn":"59.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"1.46%","time":"10:55","volumn":"30.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.850","rise":"1.03%","time":"11:00","volumn":"37.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"1.37%","time":"11:05","volumn":"35.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"1.29%","time":"11:10","volumn":"17.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"1.37%","time":"11:15","volumn":"27.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.600","rise":"0.60%","time":"11:20","volumn":"56.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.900","rise":"1.12%","time":"11:25","volumn":"29.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"1.20%","time":"11:30","volumn":"23.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"1.46%","time":"11:35","volumn":"16.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"1.29%","time":"11:40","volumn":"14.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"1.46%","time":"11:45","volumn":"21.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"1.37%","time":"11:50","volumn":"9.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"1.55%","time":"11:55","volumn":"21.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"1.55%","time":"12:00","volumn":"12.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.550","rise":"2.23%","time":"13:05","volumn":"84.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.400","rise":"1.97%","time":"13:10","volumn":"53.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.450","rise":"2.06%","time":"13:15","volumn":"38.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"2.58%","time":"13:20","volumn":"73.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.850","rise":"2.75%","time":"13:25","volumn":"45.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.600","rise":"2.32%","time":"13:30","volumn":"41.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.500","rise":"2.15%","time":"13:35","volumn":"25.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.400","rise":"1.97%","time":"13:40","volumn":"24.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.600","rise":"2.32%","time":"13:45","volumn":"18.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.500","rise":"2.15%","time":"13:50","volumn":"28.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.550","rise":"2.23%","time":"13:55","volumn":"29.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"2.49%","time":"14:00","volumn":"32.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"2.49%","time":"14:05","volumn":"31.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.100","rise":"3.18%","time":"14:10","volumn":"154.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.100","rise":"3.18%","time":"14:15","volumn":"65.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"2.92%","time":"14:20","volumn":"57.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"2.92%","time":"14:25","volumn":"62.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.000","rise":"3.00%","time":"14:30","volumn":"62.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.000","rise":"3.00%","time":"14:35","volumn":"36.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"2.92%","time":"14:40","volumn":"48.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.800","rise":"2.66%","time":"14:45","volumn":"29.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.850","rise":"2.75%","time":"14:50","volumn":"13.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.900","rise":"2.83%","time":"14:55","volumn":"25.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"2.58%","time":"15:00","volumn":"37.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"2.49%","time":"15:05","volumn":"21.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"2.49%","time":"15:10","volumn":"22.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"2.58%","time":"15:15","volumn":"29.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"2.49%","time":"15:20","volumn":"27.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.300","rise":"1.80%","time":"15:25","volumn":"60.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"1.37%","time":"15:30","volumn":"55.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"1.46%","time":"15:35","volumn":"67.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"1.63%","time":"15:40","volumn":"81.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"1.37%","time":"15:45","volumn":"60.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"1.29%","time":"15:50","volumn":"86.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"1.20%","time":"15:55","volumn":"92.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"1.55%","time":"16:00","volumn":"148.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.900","rise":"1.12%","time":"09:35","volumn":"128.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.250","rise":"1.72%","time":"09:40","volumn":"81.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.950","rise":"1.20%","time":"09:45","volumn":"50.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.150","rise":"1.55%","time":"09:50","volumn":"61.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.850","rise":"1.03%","time":"09:55","volumn":"78.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"0.34%","time":"10:00","volumn":"109.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"0.34%","time":"10:05","volumn":"43.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-0.34%","time":"10:10","volumn":"73.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-0.69%","time":"10:15","volumn":"82.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-0.77%","time":"10:20","volumn":"40.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-0.43%","time":"10:25","volumn":"32.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-0.86%","time":"10:30","volumn":"45.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-0.77%","time":"10:35","volumn":"40.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-0.86%","time":"10:40","volumn":"45.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-0.69%","time":"10:45","volumn":"28.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-1.03%","time":"10:50","volumn":"41.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-0.86%","time":"10:55","volumn":"35.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-0.60%","time":"11:00","volumn":"24.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-0.26%","time":"11:05","volumn":"27.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-0.26%","time":"11:10","volumn":"18.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-0.60%","time":"11:15","volumn":"16.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-0.26%","time":"11:20","volumn":"24.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-0.09%","time":"11:25","volumn":"7.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.350","rise":"0.17%","time":"11:30","volumn":"23.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"0.00%","time":"11:35","volumn":"23.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"0.00%","time":"11:40","volumn":"17.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-0.26%","time":"11:45","volumn":"26.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-0.26%","time":"11:50","volumn":"20.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-0.43%","time":"11:55","volumn":"28.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-0.34%","time":"12:00","volumn":"7.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-0.43%","time":"13:05","volumn":"58.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-0.26%","time":"13:10","volumn":"59.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-0.60%","time":"13:15","volumn":"63.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-1.03%","time":"13:20","volumn":"60.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-0.94%","time":"13:25","volumn":"42.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-0.60%","time":"13:30","volumn":"33.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-1.12%","time":"13:35","volumn":"62.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.550","rise":"-1.20%","time":"13:40","volumn":"55.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.550","rise":"-1.20%","time":"13:45","volumn":"44.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-1.12%","time":"13:50","volumn":"16.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.500","rise":"-1.29%","time":"13:55","volumn":"51.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.350","rise":"-1.55%","time":"14:00","volumn":"35.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-1.97%","time":"14:05","volumn":"68.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-1.97%","time":"14:10","volumn":"40.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.15%","time":"14:15","volumn":"50.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.58%","time":"14:20","volumn":"159.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.800","rise":"-2.49%","time":"14:25","volumn":"70.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.58%","time":"14:30","volumn":"62.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.66%","time":"14:35","volumn":"148.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.92%","time":"14:40","volumn":"87.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.75%","time":"14:45","volumn":"62.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.75%","time":"14:50","volumn":"59.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.92%","time":"14:55","volumn":"38.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.600","rise":"-2.83%","time":"15:00","volumn":"53.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.32%","time":"15:05","volumn":"58.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.950","rise":"-2.23%","time":"15:10","volumn":"29.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.58%","time":"15:15","volumn":"50.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.15%","time":"15:20","volumn":"36.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-2.06%","time":"15:25","volumn":"22.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.150","rise":"-1.89%","time":"15:30","volumn":"54.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-2.06%","time":"15:35","volumn":"37.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-1.97%","time":"15:40","volumn":"31.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-2.06%","time":"15:45","volumn":"38.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-2.15%","time":"15:50","volumn":"55.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.950","rise":"-2.23%","time":"15:55","volumn":"45.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.32%","time":"16:00","volumn":"239.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.150","rise":"-1.89%","time":"09:35","volumn":"134.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.700","rise":"-2.66%","time":"09:40","volumn":"63.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.750","rise":"-2.58%","time":"09:45","volumn":"68.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.400","rise":"-1.46%","time":"09:50","volumn":"36.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-0.34%","time":"09:55","volumn":"155.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-0.69%","time":"10:00","volumn":"75.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"-0.09%","time":"10:05","volumn":"83.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-0.34%","time":"10:10","volumn":"48.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"0.09%","time":"10:15","volumn":"44.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-0.34%","time":"10:20","volumn":"42.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"-1.12%","time":"10:25","volumn":"22.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-0.69%","time":"10:30","volumn":"15.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-0.77%","time":"10:35","volumn":"22.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-0.77%","time":"10:40","volumn":"21.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"-0.43%","time":"10:45","volumn":"12.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-0.69%","time":"10:50","volumn":"25.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-0.52%","time":"10:55","volumn":"13.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-0.52%","time":"11:00","volumn":"25.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-0.52%","time":"11:05","volumn":"15.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.700","rise":"-0.94%","time":"11:10","volumn":"14.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-0.69%","time":"11:15","volumn":"16.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"-1.12%","time":"11:20","volumn":"15.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"-0.86%","time":"11:25","volumn":"22.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"-0.86%","time":"11:30","volumn":"11.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-0.77%","time":"11:35","volumn":"7.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-0.60%","time":"11:40","volumn":"15.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-0.52%","time":"11:45","volumn":"9.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-0.60%","time":"11:50","volumn":"10.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-0.60%","time":"11:55","volumn":"3.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"-0.43%","time":"12:00","volumn":"18.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"0.09%","time":"13:05","volumn":"64.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"0.86%","time":"13:10","volumn":"75.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"0.94%","time":"13:15","volumn":"111.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.000","rise":"1.29%","time":"13:20","volumn":"67.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"1.89%","time":"13:25","volumn":"93.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.200","rise":"1.63%","time":"13:30","volumn":"82.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"1.37%","time":"13:35","volumn":"51.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.250","rise":"1.72%","time":"13:40","volumn":"39.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"1.97%","time":"13:45","volumn":"80.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"2.06%","time":"13:50","volumn":"78.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.600","rise":"2.32%","time":"13:55","volumn":"79.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.650","rise":"2.40%","time":"14:00","volumn":"18.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.850","rise":"2.75%","time":"14:05","volumn":"93.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.500","rise":"2.15%","time":"14:10","volumn":"42.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"1.97%","time":"14:15","volumn":"23.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"2.06%","time":"14:20","volumn":"21.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"1.89%","time":"14:25","volumn":"20.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.300","rise":"1.80%","time":"14:30","volumn":"18.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.150","rise":"1.55%","time":"14:35","volumn":"24.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"1.37%","time":"14:40","volumn":"19.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"1.37%","time":"14:45","volumn":"26.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.950","rise":"1.20%","time":"14:50","volumn":"33.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"0.86%","time":"14:55","volumn":"49.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.850","rise":"1.03%","time":"15:00","volumn":"58.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"0.94%","time":"15:05","volumn":"50.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.500","rise":"0.43%","time":"15:10","volumn":"45.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.400","rise":"0.26%","time":"15:15","volumn":"98.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"-0.09%","time":"15:20","volumn":"82.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-0.17%","time":"15:25","volumn":"107.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-0.34%","time":"15:30","volumn":"57.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-0.60%","time":"15:35","volumn":"94.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"-1.03%","time":"15:40","volumn":"111.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"-1.03%","time":"15:45","volumn":"86.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-0.60%","time":"15:50","volumn":"97.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-0.34%","time":"15:55","volumn":"68.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-0.17%","time":"16:00","volumn":"139.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.000","rise":"-0.43%","time":"09:35","volumn":"1540.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.550","rise":"0.52%","time":"09:40","volumn":"1045.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"1.97%","time":"09:45","volumn":"343.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.40%","time":"09:50","volumn":"336.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.12%","time":"09:55","volumn":"231.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.46%","time":"10:00","volumn":"171.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.12%","time":"10:05","volumn":"110.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"1.29%","time":"10:10","volumn":"140.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.12%","time":"10:15","volumn":"133.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.55%","time":"10:20","volumn":"104.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"2.06%","time":"10:25","volumn":"183.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"2.66%","time":"10:30","volumn":"157.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"2.92%","time":"10:35","volumn":"305.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.350","rise":"3.61%","time":"10:40","volumn":"201.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.550","rise":"3.95%","time":"10:45","volumn":"384.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.250","rise":"3.43%","time":"10:50","volumn":"179.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.850","rise":"2.75%","time":"10:55","volumn":"97.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"2.92%","time":"11:00","volumn":"96.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.200","rise":"3.35%","time":"11:05","volumn":"75.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.40%","time":"11:10","volumn":"94.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.900","rise":"2.83%","time":"11:15","volumn":"53.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.40%","time":"11:20","volumn":"78.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"1.80%","time":"11:25","volumn":"49.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"1.72%","time":"11:30","volumn":"34.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"1.72%","time":"11:35","volumn":"27.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.55%","time":"11:40","volumn":"55.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.850","rise":"1.03%","time":"11:45","volumn":"59.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"1.29%","time":"11:50","volumn":"48.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.12%","time":"11:55","volumn":"21.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.46%","time":"12:00","volumn":"46.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"2.15%","time":"13:05","volumn":"68.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"2.23%","time":"13:10","volumn":"40.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"1.72%","time":"13:15","volumn":"36.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"1.63%","time":"13:20","volumn":"39.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.46%","time":"13:25","volumn":"41.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"1.37%","time":"13:30","volumn":"22.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"1.80%","time":"13:35","volumn":"22.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"1.97%","time":"13:40","volumn":"24.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"2.49%","time":"13:45","volumn":"37.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"2.23%","time":"13:50","volumn":"41.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"2.32%","time":"13:55","volumn":"41.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"2.32%","time":"14:00","volumn":"27.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"2.66%","time":"14:05","volumn":"26.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.40%","time":"14:10","volumn":"30.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.40%","time":"14:15","volumn":"14.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"2.49%","time":"14:20","volumn":"19.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.750","rise":"2.58%","time":"14:25","volumn":"58.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"2.49%","time":"14:30","volumn":"19.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"2.15%","time":"14:35","volumn":"21.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"1.89%","time":"14:40","volumn":"43.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"1.89%","time":"14:45","volumn":"52.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"1.97%","time":"14:50","volumn":"17.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"1.80%","time":"14:55","volumn":"71.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.55%","time":"15:00","volumn":"39.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.55%","time":"15:05","volumn":"47.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"1.89%","time":"15:10","volumn":"39.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"2.06%","time":"15:15","volumn":"31.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"1.80%","time":"15:20","volumn":"43.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"1.80%","time":"15:25","volumn":"44.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"1.63%","time":"15:30","volumn":"51.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.46%","time":"15:35","volumn":"116.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.55%","time":"15:40","volumn":"71.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"1.37%","time":"15:45","volumn":"37.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.55%","time":"15:50","volumn":"68.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"1.63%","time":"15:55","volumn":"67.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.55%","time":"16:00","volumn":"206.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.350","rise":"0.17%","time":"09:35","volumn":"697.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"0.34%","time":"09:40","volumn":"160.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"0.60%","time":"09:45","volumn":"141.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.550","rise":"0.52%","time":"09:50","volumn":"87.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.800","rise":"0.94%","time":"09:55","volumn":"34.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.050","rise":"1.37%","time":"10:00","volumn":"62.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.400","rise":"0.26%","time":"10:05","volumn":"67.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"-0.17%","time":"10:10","volumn":"136.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-0.34%","time":"10:15","volumn":"143.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"-0.26%","time":"10:20","volumn":"60.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.86%","time":"10:25","volumn":"90.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-0.60%","time":"10:30","volumn":"70.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-0.94%","time":"10:35","volumn":"79.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-0.94%","time":"10:40","volumn":"80.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-1.46%","time":"10:45","volumn":"73.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-1.03%","time":"10:50","volumn":"54.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.86%","time":"10:55","volumn":"50.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-1.20%","time":"11:00","volumn":"91.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-1.03%","time":"11:05","volumn":"30.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.86%","time":"11:10","volumn":"29.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-0.77%","time":"11:15","volumn":"83.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-0.77%","time":"11:20","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.12%","time":"11:25","volumn":"47.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.86%","time":"11:30","volumn":"35.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-0.94%","time":"11:35","volumn":"21.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.86%","time":"11:40","volumn":"12.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-1.03%","time":"11:45","volumn":"18.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.12%","time":"11:50","volumn":"28.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.12%","time":"11:55","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.12%","time":"12:00","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-1.12%","time":"13:05","volumn":"65.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-1.46%","time":"13:10","volumn":"50.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.300","rise":"-1.63%","time":"13:15","volumn":"48.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-2.06%","time":"13:20","volumn":"91.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-2.06%","time":"13:25","volumn":"155.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.23%","time":"13:30","volumn":"111.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-2.15%","time":"13:35","volumn":"33.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-2.15%","time":"13:40","volumn":"25.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-2.06%","time":"13:45","volumn":"34.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-2.40%","time":"13:50","volumn":"39.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-2.15%","time":"13:55","volumn":"43.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.23%","time":"14:00","volumn":"43.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.23%","time":"14:05","volumn":"47.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.23%","time":"14:10","volumn":"44.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-2.32%","time":"14:15","volumn":"31.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-2.32%","time":"14:20","volumn":"26.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-2.23%","time":"14:25","volumn":"17.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.75%","time":"14:30","volumn":"154.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.75%","time":"14:35","volumn":"45.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.75%","time":"14:40","volumn":"61.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.75%","time":"14:45","volumn":"29.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-2.92%","time":"14:50","volumn":"63.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.35%","time":"14:55","volumn":"111.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.75%","time":"15:00","volumn":"93.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-3.26%","time":"15:05","volumn":"51.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-3.69%","time":"15:10","volumn":"99.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.150","rise":"-3.61%","time":"15:15","volumn":"44.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.35%","time":"15:20","volumn":"52.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.35%","time":"15:25","volumn":"56.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-3.35%","time":"15:30","volumn":"36.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-3.26%","time":"15:35","volumn":"34.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-3.18%","time":"15:40","volumn":"47.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-3.18%","time":"15:45","volumn":"50.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-3.18%","time":"15:50","volumn":"65.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-2.83%","time":"15:55","volumn":"66.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.75%","time":"16:00","volumn":"242.61\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18827.35","ratio":"1.17%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4012.84","ratio":"2.14%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6688.13","ratio":"1.25%"}],"marketCapitalization":"2467.14\u4ebf","maxPrice":"57.500","minPrice":"54.900","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/24"]},"cy":{"o":["62.200","59.850","57.500","55.150","52.800"]},"cyrate":{"o":["17.80%","14.84%","11.88%","8.93%","5.97%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"0","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"7.01%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"7.39%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"5.97%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"12.12%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"17.80%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"17.33%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"11.74%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"7.95%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"9.56%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"7.48%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"8.14%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"8.90%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"10.13%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"10.23%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"12.03%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"7.77%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"10.13%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"12.03%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"7.29%","time":"05\/24","volumn":"4843.72\u4e07"}],"points":"20"},"open":"56.900","priceChangeRatio":"0.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["57.500","56.875","56.250","55.625","55.000"]},"cyrate":{"o":["1.50%","0.40%","-0.71%","-1.81%","-2.91%"]},"p":[{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"09:30","volumn":"29.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.300","rise":"1.15%","time":"09:31","volumn":"77.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"0.79%","time":"09:32","volumn":"94.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.300","rise":"1.15%","time":"09:33","volumn":"118.05\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.500","rise":"1.50%","time":"09:34","volumn":"139.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.88%","time":"09:35","volumn":"166.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"09:36","volumn":"188.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"09:37","volumn":"197.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"09:38","volumn":"209.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"09:39","volumn":"234.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"09:40","volumn":"245.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"0.00%","time":"09:41","volumn":"264.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"09:42","volumn":"275.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"09:43","volumn":"295.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.700","rise":"0.09%","time":"09:44","volumn":"303.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-0.18%","time":"09:45","volumn":"314.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"09:46","volumn":"337.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"09:47","volumn":"351.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"09:48","volumn":"368.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"09:49","volumn":"379.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"09:50","volumn":"389.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"09:51","volumn":"396.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"09:52","volumn":"404.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"09:53","volumn":"411.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-1.24%","time":"09:54","volumn":"439.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-1.06%","time":"09:55","volumn":"451.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-1.06%","time":"09:56","volumn":"471.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"09:57","volumn":"485.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"09:58","volumn":"496.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"09:59","volumn":"502.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"10:00","volumn":"506.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"10:01","volumn":"509.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-1.06%","time":"10:02","volumn":"518.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-1.15%","time":"10:03","volumn":"523.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-1.15%","time":"10:04","volumn":"527.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-1.24%","time":"10:05","volumn":"533.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"10:06","volumn":"548.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"10:07","volumn":"553.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"10:08","volumn":"558.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"10:09","volumn":"563.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-1.06%","time":"10:10","volumn":"566.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.850","rise":"-1.41%","time":"10:11","volumn":"573.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.750","rise":"-1.59%","time":"10:12","volumn":"598.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.600","rise":"-1.85%","time":"10:13","volumn":"614.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-1.77%","time":"10:14","volumn":"624.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.500","rise":"-2.03%","time":"10:15","volumn":"632.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.600","rise":"-1.85%","time":"10:16","volumn":"640.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.300","rise":"-2.38%","time":"10:17","volumn":"670.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.12%","time":"10:18","volumn":"687.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.12%","time":"10:19","volumn":"702.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.12%","time":"10:20","volumn":"725.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.12%","time":"10:21","volumn":"747.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.300","rise":"-2.38%","time":"10:22","volumn":"750.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-2.47%","time":"10:23","volumn":"766.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.200","rise":"-2.56%","time":"10:24","volumn":"771.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-2.47%","time":"10:25","volumn":"782.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.400","rise":"-2.21%","time":"10:26","volumn":"798.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-2.47%","time":"10:27","volumn":"805.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.150","rise":"-2.65%","time":"10:28","volumn":"817.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.150","rise":"-2.65%","time":"10:29","volumn":"827.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.100","rise":"-2.74%","time":"10:30","volumn":"835.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.050","rise":"-2.82%","time":"10:31","volumn":"860.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.000","rise":"-2.91%","time":"10:32","volumn":"911.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.100","rise":"-2.74%","time":"10:33","volumn":"927.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-2.47%","time":"10:34","volumn":"934.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.12%","time":"10:35","volumn":"941.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-2.29%","time":"10:36","volumn":"945.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-2.29%","time":"10:37","volumn":"946.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.550","rise":"-1.94%","time":"10:38","volumn":"962.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.400","rise":"-2.21%","time":"10:39","volumn":"979.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-2.29%","time":"10:40","volumn":"987.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-2.47%","time":"10:41","volumn":"1002.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.300","rise":"-2.38%","time":"10:42","volumn":"1008.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-2.29%","time":"10:43","volumn":"1014.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-2.29%","time":"10:44","volumn":"1017.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-2.47%","time":"10:45","volumn":"1022.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.300","rise":"-2.38%","time":"10:46","volumn":"1024.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.300","rise":"-2.38%","time":"10:47","volumn":"1026.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-2.12%","time":"10:48","volumn":"1035.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.550","rise":"-1.94%","time":"10:49","volumn":"1041.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-1.77%","time":"10:50","volumn":"1050.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.700","rise":"-1.68%","time":"10:51","volumn":"1057.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.600","rise":"-1.85%","time":"10:52","volumn":"1062.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.600","rise":"-1.85%","time":"10:53","volumn":"1063.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-1.77%","time":"10:54","volumn":"1067.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.700","rise":"-1.68%","time":"10:55","volumn":"1076.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-1.77%","time":"10:56","volumn":"1079.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.700","rise":"-1.68%","time":"10:57","volumn":"1089.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.750","rise":"-1.59%","time":"10:58","volumn":"1102.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.800","rise":"-1.50%","time":"10:59","volumn":"1107.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.850","rise":"-1.41%","time":"11:00","volumn":"1111.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.900","rise":"-1.32%","time":"11:01","volumn":"1114.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-1.24%","time":"11:02","volumn":"1120.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.850","rise":"-1.41%","time":"11:03","volumn":"1132.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.900","rise":"-1.32%","time":"11:04","volumn":"1138.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-1.24%","time":"11:05","volumn":"1140.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.100","rise":"-0.97%","time":"11:06","volumn":"1146.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:07","volumn":"1152.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"11:08","volumn":"1165.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:09","volumn":"1170.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"11:10","volumn":"1181.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:11","volumn":"1184.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:12","volumn":"1189.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"11:13","volumn":"1198.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"11:14","volumn":"1211.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"11:15","volumn":"1214.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:16","volumn":"1226.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"11:17","volumn":"1227.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-1.15%","time":"11:18","volumn":"1234.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-1.24%","time":"11:19","volumn":"1238.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-1.15%","time":"11:20","volumn":"1240.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-1.06%","time":"11:21","volumn":"1240.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-1.15%","time":"11:22","volumn":"1245.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-1.15%","time":"11:23","volumn":"1246.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.100","rise":"-0.97%","time":"11:24","volumn":"1250.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:25","volumn":"1253.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:26","volumn":"1258.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"11:27","volumn":"1260.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"11:28","volumn":"1261.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"11:29","volumn":"1266.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"11:30","volumn":"1273.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"11:31","volumn":"1283.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"11:32","volumn":"1284.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"11:33","volumn":"1287.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"11:34","volumn":"1293.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"11:35","volumn":"1296.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:36","volumn":"1299.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:37","volumn":"1301.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:38","volumn":"1303.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"11:39","volumn":"1304.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:40","volumn":"1306.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:41","volumn":"1312.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:42","volumn":"1318.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:43","volumn":"1318.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:44","volumn":"1318.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"11:45","volumn":"1318.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:46","volumn":"1320.05\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"11:47","volumn":"1321.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:48","volumn":"1324.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:49","volumn":"1324.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:50","volumn":"1327.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:51","volumn":"1329.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"11:52","volumn":"1331.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:53","volumn":"1334.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"11:54","volumn":"1335.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:55","volumn":"1339.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:56","volumn":"1341.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:57","volumn":"1342.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"11:58","volumn":"1344.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"11:59","volumn":"1344.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"12:00","volumn":"1345.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:01","volumn":"1363.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"13:02","volumn":"1365.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"13:03","volumn":"1370.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"13:04","volumn":"1371.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:05","volumn":"1374.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:06","volumn":"1378.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"13:07","volumn":"1381.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"13:08","volumn":"1383.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"13:09","volumn":"1387.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-0.18%","time":"13:10","volumn":"1402.73\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-0.18%","time":"13:11","volumn":"1405.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.500","rise":"-0.26%","time":"13:12","volumn":"1406.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.500","rise":"-0.26%","time":"13:13","volumn":"1412.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.700","rise":"0.09%","time":"13:14","volumn":"1423.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"13:15","volumn":"1434.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"13:16","volumn":"1445.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"13:17","volumn":"1449.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"13:18","volumn":"1455.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.700","rise":"0.09%","time":"13:19","volumn":"1465.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"0.00%","time":"13:20","volumn":"1470.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.09%","time":"13:21","volumn":"1474.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"0.00%","time":"13:22","volumn":"1475.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.09%","time":"13:23","volumn":"1477.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-0.18%","time":"13:24","volumn":"1480.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:25","volumn":"1489.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:26","volumn":"1497.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:27","volumn":"1498.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:28","volumn":"1503.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:29","volumn":"1505.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:30","volumn":"1508.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"13:31","volumn":"1510.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"13:32","volumn":"1513.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:33","volumn":"1514.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:34","volumn":"1518.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:35","volumn":"1520.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:36","volumn":"1521.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:37","volumn":"1526.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:38","volumn":"1526.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:39","volumn":"1527.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"13:40","volumn":"1528.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:41","volumn":"1537.22\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"13:42","volumn":"1538.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"13:43","volumn":"1543.37\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"13:44","volumn":"1545.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"13:45","volumn":"1546.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"13:46","volumn":"1547.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"13:47","volumn":"1555.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"13:48","volumn":"1558.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"13:49","volumn":"1560.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-0.79%","time":"13:50","volumn":"1569.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"13:51","volumn":"1576.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"13:52","volumn":"1579.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"13:53","volumn":"1582.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"13:54","volumn":"1584.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-0.71%","time":"13:55","volumn":"1587.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"13:56","volumn":"1588.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.100","rise":"-0.97%","time":"13:57","volumn":"1589.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"13:58","volumn":"1593.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.100","rise":"-0.97%","time":"13:59","volumn":"1596.25\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-0.88%","time":"14:00","volumn":"1597.73\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"14:01","volumn":"1603.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"14:02","volumn":"1604.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"14:03","volumn":"1607.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-0.62%","time":"14:04","volumn":"1610.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"14:05","volumn":"1618.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-0.44%","time":"14:06","volumn":"1623.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-0.53%","time":"14:07","volumn":"1627.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.450","rise":"-0.35%","time":"14:08","volumn":"1628.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.500","rise":"-0.26%","time":"14:09","volumn":"1637.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.09%","time":"14:10","volumn":"1644.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.09%","time":"14:11","volumn":"1651.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.09%","time":"14:12","volumn":"1655.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"0.00%","time":"14:13","volumn":"1662.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"14:14","volumn":"1668.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.09%","time":"14:15","volumn":"1675.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-0.18%","time":"14:16","volumn":"1689.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-0.09%","time":"14:17","volumn":"1697.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"14:18","volumn":"1709.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"14:19","volumn":"1714.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"14:20","volumn":"1725.22\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.700","rise":"0.09%","time":"14:21","volumn":"1728.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"14:22","volumn":"1734.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"14:23","volumn":"1739.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"14:24","volumn":"1744.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"14:25","volumn":"1750.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"14:26","volumn":"1753.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"0.26%","time":"14:27","volumn":"1758.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"14:28","volumn":"1761.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.750","rise":"0.18%","time":"14:29","volumn":"1765.45\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"14:30","volumn":"1770.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"14:31","volumn":"1777.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"14:32","volumn":"1783.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"14:33","volumn":"1797.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.88%","time":"14:34","volumn":"1807.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.250","rise":"1.06%","time":"14:35","volumn":"1828.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.88%","time":"14:36","volumn":"1841.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:37","volumn":"1849.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"0.79%","time":"14:38","volumn":"1858.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.88%","time":"14:39","volumn":"1861.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:40","volumn":"1868.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"14:41","volumn":"1876.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"14:42","volumn":"1884.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"14:43","volumn":"1889.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"14:44","volumn":"1894.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"14:45","volumn":"1901.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"0.79%","time":"14:46","volumn":"1906.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.88%","time":"14:47","volumn":"1911.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"0.79%","time":"14:48","volumn":"1916.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"14:49","volumn":"1925.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"14:50","volumn":"1929.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:51","volumn":"1935.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:52","volumn":"1938.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"14:53","volumn":"1940.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:54","volumn":"1944.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:55","volumn":"1948.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:56","volumn":"1952.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"14:57","volumn":"1959.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.88%","time":"14:58","volumn":"1971.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"0.88%","time":"14:59","volumn":"1989.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"0.79%","time":"15:00","volumn":"1992.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"0.79%","time":"15:01","volumn":"1994.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:02","volumn":"1998.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:03","volumn":"2000.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:04","volumn":"2008.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:05","volumn":"2013.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:06","volumn":"2020.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:07","volumn":"2028.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:08","volumn":"2032.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:09","volumn":"2036.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:10","volumn":"2037.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"0.79%","time":"15:11","volumn":"2040.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:12","volumn":"2045.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:13","volumn":"2048.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:14","volumn":"2049.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:15","volumn":"2062.85\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:16","volumn":"2063.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:17","volumn":"2070.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:18","volumn":"2070.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:19","volumn":"2088.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:20","volumn":"2089.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:21","volumn":"2090.29\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:22","volumn":"2091.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:23","volumn":"2093.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:24","volumn":"2094.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:25","volumn":"2096.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:26","volumn":"2098.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:27","volumn":"2099.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:28","volumn":"2102.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:29","volumn":"2109.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:30","volumn":"2111.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:31","volumn":"2118.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:32","volumn":"2118.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:33","volumn":"2120.08\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:34","volumn":"2125.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:35","volumn":"2130.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:36","volumn":"2134.36\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:37","volumn":"2136.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:38","volumn":"2138.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"0.71%","time":"15:39","volumn":"2141.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:40","volumn":"2148.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:41","volumn":"2154.43\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"0.62%","time":"15:42","volumn":"2162.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:43","volumn":"2164.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:44","volumn":"2172.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:45","volumn":"2178.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:46","volumn":"2181.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"0.53%","time":"15:47","volumn":"2184.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:48","volumn":"2190.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:49","volumn":"2194.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:50","volumn":"2201.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:51","volumn":"2205.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"15:52","volumn":"2212.29\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:53","volumn":"2215.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"15:54","volumn":"2224.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:55","volumn":"2229.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:56","volumn":"2251.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"15:57","volumn":"2265.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"15:58","volumn":"2270.75\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"0.44%","time":"15:59","volumn":"2273.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"0.35%","time":"16:00","volumn":"2341.59\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"2341.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/02","2024\/05\/24"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["21.10%","7.95%","-5.21%","-18.37%","-31.52%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"0","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"0.70%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"-1.58%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"2.36%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"-0.53%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"2.28%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"4.47%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"3.94%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"3.50%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"7.09%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"4.90%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"1.23%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.79%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-3.85%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-5.17%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-4.73%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"-1.58%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"-0.70%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-3.33%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-6.22%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-2.63%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-2.36%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-3.24%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-5.78%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-8.06%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-5.25%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-5.95%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-2.89%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"4.82%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"4.38%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"0.18%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"1.40%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"-0.18%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"4.64%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"2.19%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"10.86%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"10.95%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"12.17%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"14.62%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"17.69%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"19.09%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"14.89%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"17.34%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"20.58%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"20.05%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"16.20%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"19.70%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"21.10%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"17.51%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"15.32%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"13.22%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"10.42%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"12.78%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"11.38%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"7.62%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"9.46%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"12.78%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"18.91%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"14.27%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"16.37%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"20.23%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"13.75%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"12.43%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"14.71%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"13.84%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"14.97%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"12.61%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"13.84%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"12.96%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"12.61%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"13.66%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"14.10%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"11.56%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"11.38%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"8.41%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"5.78%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"11.21%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"8.32%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"6.83%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"8.76%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"8.67%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"10.07%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"9.63%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"7.27%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"6.57%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"8.41%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"9.46%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"11.91%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"12.70%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"13.84%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"11.03%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"9.37%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"7.79%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-1.84%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-1.75%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-0.96%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-6.04%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-9.72%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-8.67%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-9.02%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-12.43%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-11.82%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-10.07%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-9.28%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-4.03%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"2.80%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"1.31%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"0.53%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"0.61%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-4.38%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"0.26%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-1.23%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"2.01%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"5.08%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"2.63%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"5.25%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"2.45%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"5.43%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"6.30%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"3.77%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"2.63%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-1.40%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-0.26%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"1.05%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"0.18%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-3.77%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-5.52%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-3.42%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-5.17%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-5.69%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-7.09%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-4.03%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-4.90%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-5.52%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-3.33%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-3.94%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-4.03%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-4.64%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-5.43%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-12.26%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-11.47%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-8.06%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-7.27%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-8.93%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-8.76%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-10.33%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-11.82%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-13.84%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-16.73%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-15.32%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-14.54%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-15.50%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-18.39%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-19.53%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-24.52%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-24.61%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-27.23%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-28.20%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-25.83%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-21.80%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-21.89%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-25.22%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-25.66%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-29.07%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-31.52%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-28.02%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-30.21%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-29.77%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-23.47%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-24.34%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-25.13%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-25.74%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-23.64%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-22.68%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-21.02%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-23.73%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-22.59%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-20.23%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-18.91%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-19.61%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-19.35%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-19.88%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-22.24%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-22.07%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-21.80%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-21.28%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-24.43%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-19.00%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-19.79%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-18.21%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-15.15%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-10.07%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-8.84%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-10.95%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-11.30%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-7.44%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-9.19%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-8.49%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-10.25%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-14.19%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-14.89%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-14.36%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-16.02%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-14.10%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-12.35%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-13.84%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-13.05%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-13.05%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-13.13%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-12.26%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-13.05%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-13.92%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-14.62%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-17.51%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-20.05%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-19.70%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-22.33%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-20.84%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-14.01%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-7.01%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-7.53%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-1.05%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-0.70%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-2.01%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"3.68%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"8.93%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"8.49%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"3.33%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-0.18%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.31%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-0.61%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"0.00%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"0.70%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"1.84%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"1.93%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"3.59%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-0.35%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"1.84%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"3.59%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-0.79%","time":"05\/24","volumn":"4843.72\u4e07"}],"points":"240"}}