{"amount":"68.08\u4ebf","changeAmount":"2.400","close":"375.000","currentPrice":"377.400","currenttime":"2024-06-04 16:00:00","e":{"@attributes":{"datetime":"2024-06-04 16:00:00","e1":"377.400","e2":"2.400","e3":"(0.64%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/03"]},"cy":{"o":["385.000","378.700","372.400","366.100","359.800"]},"cyrate":{"o":["1.53%","-0.13%","-1.79%","-3.45%","-5.12%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0","time":"09:35","volumn":"182.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.600","rise":"-0.42%","time":"09:40","volumn":"30.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.000","rise":"-0.84%","time":"09:45","volumn":"25.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.000","rise":"-0.05%","time":"09:50","volumn":"25.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.000","rise":"0.47%","time":"09:55","volumn":"46.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.000","rise":"1.00%","time":"10:00","volumn":"79.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.200","rise":"1.05%","time":"10:05","volumn":"77.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.800","rise":"1.48%","time":"10:10","volumn":"55.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"385.000","rise":"1.53%","time":"10:15","volumn":"91.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.800","rise":"1.21%","time":"10:20","volumn":"34.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.600","rise":"1.42%","time":"10:25","volumn":"35.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.800","rise":"1.21%","time":"10:30","volumn":"27.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.600","rise":"1.42%","time":"10:35","volumn":"34.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.400","rise":"1.11%","time":"10:40","volumn":"20.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.600","rise":"1.16%","time":"10:45","volumn":"17.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.800","rise":"0.95%","time":"10:50","volumn":"33.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.400","rise":"1.11%","time":"10:55","volumn":"32.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.400","rise":"1.11%","time":"11:00","volumn":"28.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"1.32%","time":"11:05","volumn":"18.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.000","rise":"1.27%","time":"11:10","volumn":"11.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.400","rise":"1.37%","time":"11:15","volumn":"12.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"1.32%","time":"11:20","volumn":"11.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.400","rise":"1.37%","time":"11:25","volumn":"12.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"383.800","rise":"1.21%","time":"11:30","volumn":"12.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.000","rise":"1.27%","time":"11:35","volumn":"11.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.600","rise":"1.42%","time":"11:40","volumn":"8.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.400","rise":"1.37%","time":"11:45","volumn":"5.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"1.32%","time":"11:50","volumn":"6.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.200","rise":"1.32%","time":"11:55","volumn":"9.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"384.000","rise":"1.27%","time":"12:00","volumn":"11.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.800","rise":"0.95%","time":"13:05","volumn":"30.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.400","rise":"0.84%","time":"13:10","volumn":"13.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"382.000","rise":"0.74%","time":"13:15","volumn":"10.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.000","rise":"0.47%","time":"13:20","volumn":"18.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.000","rise":"0.47%","time":"13:25","volumn":"13.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.400","rise":"0.58%","time":"13:30","volumn":"13.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.800","rise":"0.69%","time":"13:35","volumn":"25.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.600","rise":"0.63%","time":"13:40","volumn":"5.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.600","rise":"0.63%","time":"13:45","volumn":"5.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.200","rise":"0.53%","time":"13:50","volumn":"5.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"381.600","rise":"0.63%","time":"13:55","volumn":"14.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.600","rise":"0.37%","time":"14:00","volumn":"16.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.400","rise":"0.05%","time":"14:05","volumn":"17.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"0.11%","time":"14:10","volumn":"13.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"0.11%","time":"14:15","volumn":"11.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0.00%","time":"14:20","volumn":"28.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.000","rise":"-0.05%","time":"14:25","volumn":"6.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.000","rise":"-0.05%","time":"14:30","volumn":"5.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.800","rise":"0.16%","time":"14:35","volumn":"15.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.000","rise":"0.21%","time":"14:40","volumn":"11.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"0.11%","time":"14:45","volumn":"10.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0.00%","time":"14:50","volumn":"10.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.400","rise":"0.05%","time":"14:55","volumn":"9.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0.00%","time":"15:00","volumn":"9.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"0.11%","time":"15:05","volumn":"11.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.000","rise":"0.21%","time":"15:10","volumn":"9.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0.00%","time":"15:15","volumn":"11.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0.00%","time":"15:20","volumn":"12.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"0.11%","time":"15:25","volumn":"8.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"0.11%","time":"15:30","volumn":"11.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.000","rise":"0.21%","time":"15:35","volumn":"8.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.600","rise":"0.37%","time":"15:40","volumn":"14.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"0.26%","time":"15:45","volumn":"14.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"0.26%","time":"15:50","volumn":"23.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"0.26%","time":"15:55","volumn":"19.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"0.26%","time":"16:00","volumn":"182.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.600","rise":"-0.42%","time":"09:35","volumn":"204.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.400","rise":"-0.47%","time":"09:40","volumn":"86.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.600","rise":"-0.95%","time":"09:45","volumn":"75.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.200","rise":"-0.79%","time":"09:50","volumn":"79.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.400","rise":"-0.74%","time":"09:55","volumn":"59.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.200","rise":"-0.53%","time":"10:00","volumn":"27.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.000","rise":"-0.58%","time":"10:05","volumn":"39.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.800","rise":"-0.63%","time":"10:10","volumn":"40.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.200","rise":"-0.53%","time":"10:15","volumn":"30.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.800","rise":"-0.37%","time":"10:20","volumn":"28.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.800","rise":"-0.63%","time":"10:25","volumn":"35.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.400","rise":"-0.47%","time":"10:30","volumn":"38.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"377.000","rise":"-0.58%","time":"10:35","volumn":"26.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.200","rise":"-0.79%","time":"10:40","volumn":"26.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-0.84%","time":"10:45","volumn":"22.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-0.84%","time":"10:50","volumn":"25.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.200","rise":"-0.79%","time":"10:55","volumn":"34.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-0.84%","time":"11:00","volumn":"11.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-0.84%","time":"11:05","volumn":"20.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"376.000","rise":"-0.84%","time":"11:10","volumn":"15.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.00%","time":"11:15","volumn":"16.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.600","rise":"-0.95%","time":"11:20","volumn":"12.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.00%","time":"11:25","volumn":"16.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.11%","time":"11:30","volumn":"62.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.00%","time":"11:35","volumn":"15.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.11%","time":"11:40","volumn":"13.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.11%","time":"11:45","volumn":"4.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.200","rise":"-1.05%","time":"11:50","volumn":"6.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.200","rise":"-1.05%","time":"11:55","volumn":"11.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.600","rise":"-0.95%","time":"12:00","volumn":"14.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.400","rise":"-1.00%","time":"13:05","volumn":"45.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"375.000","rise":"-1.11%","time":"13:10","volumn":"33.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.600","rise":"-1.21%","time":"13:15","volumn":"31.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.000","rise":"-1.37%","time":"13:20","volumn":"25.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.800","rise":"-1.16%","time":"13:25","volumn":"35.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.400","rise":"-1.27%","time":"13:30","volumn":"18.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"374.600","rise":"-1.21%","time":"13:35","volumn":"21.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"373.000","rise":"-1.64%","time":"13:40","volumn":"64.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.000","rise":"-1.90%","time":"13:45","volumn":"44.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.400","rise":"-1.79%","time":"13:50","volumn":"50.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.000","rise":"-1.90%","time":"13:55","volumn":"102.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.06%","time":"14:00","volumn":"46.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.06%","time":"14:05","volumn":"45.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.600","rise":"-2.27%","time":"14:10","volumn":"65.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.200","rise":"-2.37%","time":"14:15","volumn":"31.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.400","rise":"-2.32%","time":"14:20","volumn":"79.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.06%","time":"14:25","volumn":"42.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.000","rise":"-1.90%","time":"14:30","volumn":"33.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.400","rise":"-1.79%","time":"14:35","volumn":"35.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"372.200","rise":"-1.85%","time":"14:40","volumn":"59.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.600","rise":"-2.00%","time":"14:45","volumn":"39.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.200","rise":"-2.11%","time":"14:50","volumn":"21.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.06%","time":"14:55","volumn":"25.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.06%","time":"15:00","volumn":"23.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.400","rise":"-2.06%","time":"15:05","volumn":"18.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.800","rise":"-2.22%","time":"15:10","volumn":"24.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.800","rise":"-2.22%","time":"15:15","volumn":"27.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.200","rise":"-2.11%","time":"15:20","volumn":"28.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.200","rise":"-2.11%","time":"15:25","volumn":"22.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"-2.16%","time":"15:30","volumn":"19.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.600","rise":"-2.27%","time":"15:35","volumn":"21.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.200","rise":"-2.37%","time":"15:40","volumn":"37.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"-2.16%","time":"15:45","volumn":"37.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.400","rise":"-2.32%","time":"15:50","volumn":"35.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"370.400","rise":"-2.32%","time":"15:55","volumn":"44.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"-2.16%","time":"16:00","volumn":"294.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"370.000","rise":"-2.43%","time":"09:35","volumn":"278.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.200","rise":"-2.11%","time":"09:40","volumn":"52.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.600","rise":"-2.00%","time":"09:45","volumn":"50.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"372.200","rise":"-1.85%","time":"09:50","volumn":"35.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.400","rise":"-2.06%","time":"09:55","volumn":"56.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"372.400","rise":"-1.79%","time":"10:00","volumn":"32.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"372.000","rise":"-1.90%","time":"10:05","volumn":"37.59\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.000","rise":"-2.16%","time":"10:10","volumn":"35.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"371.200","rise":"-2.11%","time":"10:15","volumn":"35.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.000","rise":"-2.69%","time":"10:20","volumn":"43.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-2.80%","time":"10:25","volumn":"20.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.800","rise":"-2.74%","time":"10:30","volumn":"33.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-2.80%","time":"10:35","volumn":"23.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.400","rise":"-3.11%","time":"10:40","volumn":"34.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.16%","time":"10:45","volumn":"40.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-2.90%","time":"10:50","volumn":"43.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.400","rise":"-3.11%","time":"10:55","volumn":"26.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.200","rise":"-3.43%","time":"11:00","volumn":"29.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.600","rise":"-3.06%","time":"11:05","volumn":"46.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"11:10","volumn":"17.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.01%","time":"11:15","volumn":"26.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-2.90%","time":"11:20","volumn":"24.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.200","rise":"-2.64%","time":"11:25","volumn":"29.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.000","rise":"-2.69%","time":"11:30","volumn":"43.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-2.80%","time":"11:35","volumn":"15.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.600","rise":"-2.80%","time":"11:40","volumn":"12.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.600","rise":"-2.53%","time":"11:45","volumn":"12.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"369.200","rise":"-2.64%","time":"11:50","volumn":"8.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.800","rise":"-2.74%","time":"11:55","volumn":"8.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.800","rise":"-2.74%","time":"12:00","volumn":"7.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-2.90%","time":"13:05","volumn":"21.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.600","rise":"-3.06%","time":"13:10","volumn":"26.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"13:15","volumn":"17.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"13:20","volumn":"20.69\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.200","rise":"-2.90%","time":"13:25","volumn":"19.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"13:30","volumn":"18.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"13:35","volumn":"18.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"13:40","volumn":"13.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"13:45","volumn":"20.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.01%","time":"13:50","volumn":"12.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.000","rise":"-3.22%","time":"13:55","volumn":"57.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.000","rise":"-3.48%","time":"14:00","volumn":"60.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.400","rise":"-3.38%","time":"14:05","volumn":"27.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.27%","time":"14:10","volumn":"21.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.400","rise":"-3.38%","time":"14:15","volumn":"24.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.16%","time":"14:20","volumn":"31.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.27%","time":"14:25","volumn":"20.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.16%","time":"14:30","volumn":"22.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.27%","time":"14:35","volumn":"22.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"366.800","rise":"-3.27%","time":"14:40","volumn":"24.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.01%","time":"14:45","volumn":"25.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"14:50","volumn":"25.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"14:55","volumn":"22.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"15:00","volumn":"25.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"15:05","volumn":"20.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.01%","time":"15:10","volumn":"22.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"15:15","volumn":"16.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"15:20","volumn":"9.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.200","rise":"-3.16%","time":"15:25","volumn":"31.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.01%","time":"15:30","volumn":"24.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.01%","time":"15:35","volumn":"22.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.800","rise":"-3.01%","time":"15:40","volumn":"18.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.400","rise":"-3.11%","time":"15:45","volumn":"23.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.000","rise":"-3.22%","time":"15:50","volumn":"30.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"367.600","rise":"-3.06%","time":"15:55","volumn":"30.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"-2.95%","time":"16:00","volumn":"185.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.400","rise":"-1.27%","time":"09:35","volumn":"192.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.600","rise":"-0.69%","time":"09:40","volumn":"111.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.800","rise":"-0.90%","time":"09:45","volumn":"49.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.000","rise":"-1.11%","time":"09:50","volumn":"62.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.200","rise":"-0.26%","time":"09:55","volumn":"83.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.600","rise":"-0.16%","time":"10:00","volumn":"64.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"378.400","rise":"-0.21%","time":"10:05","volumn":"53.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.800","rise":"-0.63%","time":"10:10","volumn":"51.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.600","rise":"-0.69%","time":"10:15","volumn":"31.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"376.200","rise":"-0.79%","time":"10:20","volumn":"27.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.400","rise":"-1.00%","time":"10:25","volumn":"25.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"-1.32%","time":"10:30","volumn":"19.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"-1.48%","time":"10:35","volumn":"18.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"-1.32%","time":"10:40","volumn":"20.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"375.000","rise":"-1.11%","time":"10:45","volumn":"23.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"374.200","rise":"-1.32%","time":"10:50","volumn":"15.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"-1.48%","time":"10:55","volumn":"13.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.400","rise":"-1.53%","time":"11:00","volumn":"13.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.800","rise":"-1.42%","time":"11:05","volumn":"19.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.600","rise":"-1.48%","time":"11:10","volumn":"8.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"373.200","rise":"-1.58%","time":"11:15","volumn":"18.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"-2.00%","time":"11:20","volumn":"36.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"-2.22%","time":"11:25","volumn":"52.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"-2.11%","time":"11:30","volumn":"25.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.200","rise":"-2.11%","time":"11:35","volumn":"17.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.800","rise":"-1.95%","time":"11:40","volumn":"20.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"-2.00%","time":"11:45","volumn":"16.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.800","rise":"-2.22%","time":"11:50","volumn":"9.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"-2.27%","time":"11:55","volumn":"17.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"-2.27%","time":"12:00","volumn":"8.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"-2.06%","time":"13:05","volumn":"34.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.400","rise":"-1.79%","time":"13:10","volumn":"25.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"372.200","rise":"-1.85%","time":"13:15","volumn":"13.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.600","rise":"-2.00%","time":"13:20","volumn":"15.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.400","rise":"-2.06%","time":"13:25","volumn":"11.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.000","rise":"-2.43%","time":"13:30","volumn":"18.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.800","rise":"-2.48%","time":"13:35","volumn":"35.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"-2.27%","time":"13:40","volumn":"31.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.600","rise":"-2.27%","time":"13:45","volumn":"13.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"371.000","rise":"-2.16%","time":"13:50","volumn":"21.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"370.200","rise":"-2.37%","time":"13:55","volumn":"20.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"-2.58%","time":"14:00","volumn":"19.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"368.800","rise":"-2.74%","time":"14:05","volumn":"31.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.200","rise":"-2.64%","time":"14:10","volumn":"30.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"369.400","rise":"-2.58%","time":"14:15","volumn":"23.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.400","rise":"-3.38%","time":"14:20","volumn":"72.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-3.59%","time":"14:25","volumn":"164.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.400","rise":"-3.38%","time":"14:30","volumn":"66.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.800","rise":"-3.27%","time":"14:35","volumn":"58.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"366.800","rise":"-3.27%","time":"14:40","volumn":"31.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-3.85%","time":"14:45","volumn":"66.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-3.59%","time":"14:50","volumn":"96.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-3.59%","time":"14:55","volumn":"62.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.800","rise":"-3.53%","time":"15:00","volumn":"59.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.600","rise":"-3.59%","time":"15:05","volumn":"40.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.400","rise":"-3.64%","time":"15:10","volumn":"30.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.200","rise":"-3.69%","time":"15:15","volumn":"49.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"365.000","rise":"-3.74%","time":"15:20","volumn":"53.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-3.85%","time":"15:25","volumn":"24.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"364.600","rise":"-3.85%","time":"15:30","volumn":"34.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"363.400","rise":"-4.17%","time":"15:35","volumn":"59.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.800","rise":"-4.32%","time":"15:40","volumn":"100.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"362.200","rise":"-4.48%","time":"15:45","volumn":"63.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.200","rise":"-4.75%","time":"15:50","volumn":"74.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"361.600","rise":"-4.64%","time":"15:55","volumn":"100.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"359.800","rise":"-5.12%","time":"16:00","volumn":"1217.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"368.600","rise":"-2.80%","time":"09:35","volumn":"565.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"370.000","rise":"-2.43%","time":"09:40","volumn":"132.53\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.000","rise":"-1.64%","time":"09:45","volumn":"95.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"377.400","rise":"-0.47%","time":"09:50","volumn":"215.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.600","rise":"-1.21%","time":"09:55","volumn":"183.73\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.600","rise":"-0.95%","time":"10:00","volumn":"48.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"10:05","volumn":"38.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.200","rise":"-1.58%","time":"10:10","volumn":"42.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.800","rise":"-1.16%","time":"10:15","volumn":"38.58\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.600","rise":"-1.21%","time":"10:20","volumn":"33.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.600","rise":"-1.48%","time":"10:25","volumn":"29.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.600","rise":"-1.48%","time":"10:30","volumn":"26.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.000","rise":"-1.64%","time":"10:35","volumn":"33.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.800","rise":"-1.42%","time":"10:40","volumn":"23.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.800","rise":"-1.16%","time":"10:45","volumn":"21.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.600","rise":"-1.48%","time":"10:50","volumn":"21.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"10:55","volumn":"20.81\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.800","rise":"-1.16%","time":"11:00","volumn":"27.39\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"11:05","volumn":"16.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.800","rise":"-1.16%","time":"11:10","volumn":"31.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.800","rise":"-1.16%","time":"11:15","volumn":"11.81\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.800","rise":"-1.16%","time":"11:20","volumn":"24.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"11:25","volumn":"19.81\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.200","rise":"-1.58%","time":"11:30","volumn":"14.20\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"11:35","volumn":"20.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.400","rise":"-1.27%","time":"11:40","volumn":"16.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.600","rise":"-1.48%","time":"11:45","volumn":"16.07\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"11:50","volumn":"7.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"11:55","volumn":"5.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"12:00","volumn":"16.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.400","rise":"-1.53%","time":"13:05","volumn":"39.87\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"13:10","volumn":"18.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"13:15","volumn":"8.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.400","rise":"-1.27%","time":"13:20","volumn":"28.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.200","rise":"-1.05%","time":"13:25","volumn":"16.61\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.800","rise":"-0.90%","time":"13:30","volumn":"14.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"376.000","rise":"-0.84%","time":"13:35","volumn":"46.53\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.800","rise":"-0.90%","time":"13:40","volumn":"16.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"376.000","rise":"-0.84%","time":"13:45","volumn":"16.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.400","rise":"-1.00%","time":"13:50","volumn":"19.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.400","rise":"-1.00%","time":"13:55","volumn":"11.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.600","rise":"-0.95%","time":"14:00","volumn":"15.23\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"14:05","volumn":"13.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"14:10","volumn":"16.80\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"14:15","volumn":"9.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"14:20","volumn":"36.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"14:25","volumn":"24.52\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"14:30","volumn":"12.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"14:35","volumn":"11.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"14:40","volumn":"15.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"14:45","volumn":"14.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"14:50","volumn":"20.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"14:55","volumn":"22.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.800","rise":"-1.16%","time":"15:00","volumn":"16.65\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"15:05","volumn":"12.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.600","rise":"-1.21%","time":"15:10","volumn":"20.66\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"15:15","volumn":"17.25\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"15:20","volumn":"18.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"15:25","volumn":"32.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.800","rise":"-1.42%","time":"15:30","volumn":"20.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"15:35","volumn":"28.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.200","rise":"-1.32%","time":"15:40","volumn":"27.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"15:45","volumn":"31.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"374.000","rise":"-1.37%","time":"15:50","volumn":"21.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"373.800","rise":"-1.42%","time":"15:55","volumn":"76.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"-1.11%","time":"16:00","volumn":"241.62\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18444.11","ratio":"0.22%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3974.30","ratio":"1.19%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6554.32","ratio":"0.34%"}],"marketCapitalization":"35500.05\u4ebf","maxPrice":"379.600","minPrice":"373.800","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["395.000","385.750","376.500","367.250","358.000"]},"cyrate":{"o":["7.69%","5.17%","2.64%","0.12%","-2.40%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"0","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"-1.20%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"-2.40%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"-0.11%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"0.22%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"2.18%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"3.16%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"7.31%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"7.69%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"7.69%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"4.58%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"4.80%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"4.09%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"2.78%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"2.89%","time":"05\/27","volumn":"3213.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"3.65%","time":"05\/28","volumn":"1661.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"1.15%","time":"05\/29","volumn":"2737.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"0.33%","time":"05\/30","volumn":"2200.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"359.800","rise":"-1.91%","time":"05\/31","volumn":"4003.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"2.24%","time":"06\/03","volumn":"2812.54\u4e07"}],"points":"20"},"open":"375.000","priceChangeRatio":"0.64%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u817e\u8baf\u63a7\u80a1","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["379.600","378.450","377.300","376.150","375.000"]},"cyrate":{"o":["1.23%","0.92%","0.61%","0.31%","0.00%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.000","rise":"0.00%","time":"09:30","volumn":"121.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.800","rise":"0.21%","time":"09:31","volumn":"152.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"09:32","volumn":"168.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.400","rise":"0.11%","time":"09:33","volumn":"176.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.600","rise":"0.16%","time":"09:34","volumn":"195.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"09:35","volumn":"200.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"09:36","volumn":"208.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.600","rise":"0.16%","time":"09:37","volumn":"219.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.000","rise":"0.00%","time":"09:38","volumn":"240.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"09:39","volumn":"249.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"09:40","volumn":"255.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"09:41","volumn":"264.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"09:42","volumn":"281.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"09:43","volumn":"295.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"09:44","volumn":"309.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"09:45","volumn":"319.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"09:46","volumn":"333.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"09:47","volumn":"357.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"09:48","volumn":"364.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"09:49","volumn":"371.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"09:50","volumn":"381.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"09:51","volumn":"391.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"09:52","volumn":"397.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"09:53","volumn":"409.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.000","rise":"1.07%","time":"09:54","volumn":"429.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.000","rise":"1.07%","time":"09:55","volumn":"444.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"09:56","volumn":"460.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"09:57","volumn":"470.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"09:58","volumn":"475.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"09:59","volumn":"480.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"10:00","volumn":"488.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"10:01","volumn":"491.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"10:02","volumn":"502.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"10:03","volumn":"507.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"10:04","volumn":"515.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"10:05","volumn":"518.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"10:06","volumn":"523.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"10:07","volumn":"526.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"10:08","volumn":"529.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"10:09","volumn":"534.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"10:10","volumn":"538.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"10:11","volumn":"542.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"10:12","volumn":"547.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"10:13","volumn":"551.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"10:14","volumn":"553.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"10:15","volumn":"558.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"10:16","volumn":"561.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"10:17","volumn":"574.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"10:18","volumn":"575.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"10:19","volumn":"577.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"10:20","volumn":"592.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"10:21","volumn":"596.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"10:22","volumn":"602.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"10:23","volumn":"604.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"10:24","volumn":"609.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"10:25","volumn":"613.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"10:26","volumn":"620.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"10:27","volumn":"624.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"10:28","volumn":"627.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"10:29","volumn":"634.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"10:30","volumn":"636.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.600","rise":"0.16%","time":"10:31","volumn":"646.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.400","rise":"0.11%","time":"10:32","volumn":"650.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.800","rise":"0.21%","time":"10:33","volumn":"652.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.800","rise":"0.21%","time":"10:34","volumn":"657.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"10:35","volumn":"657.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"10:36","volumn":"661.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"10:37","volumn":"663.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"10:38","volumn":"671.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.600","rise":"0.16%","time":"10:39","volumn":"675.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"10:40","volumn":"677.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"10:41","volumn":"680.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"10:42","volumn":"686.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"10:43","volumn":"689.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"10:44","volumn":"692.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"10:45","volumn":"693.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.800","rise":"0.21%","time":"10:46","volumn":"702.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.800","rise":"0.21%","time":"10:47","volumn":"704.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.800","rise":"0.21%","time":"10:48","volumn":"706.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"375.800","rise":"0.21%","time":"10:49","volumn":"714.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"10:50","volumn":"716.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"10:51","volumn":"721.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"10:52","volumn":"725.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"10:53","volumn":"732.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"10:54","volumn":"737.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"10:55","volumn":"742.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"10:56","volumn":"746.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"10:57","volumn":"750.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"10:58","volumn":"752.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"10:59","volumn":"756.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:00","volumn":"760.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:01","volumn":"762.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"11:02","volumn":"768.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"11:03","volumn":"773.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"11:04","volumn":"775.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:05","volumn":"779.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:06","volumn":"780.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:07","volumn":"782.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:08","volumn":"784.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:09","volumn":"787.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"11:10","volumn":"792.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:11","volumn":"801.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:12","volumn":"805.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"11:13","volumn":"812.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"11:14","volumn":"815.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"11:15","volumn":"818.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"11:16","volumn":"823.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"11:17","volumn":"829.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"11:18","volumn":"835.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"11:19","volumn":"837.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"11:20","volumn":"841.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"11:21","volumn":"844.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"11:22","volumn":"844.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"11:23","volumn":"848.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"11:24","volumn":"849.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"11:25","volumn":"849.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.000","rise":"0.27%","time":"11:26","volumn":"857.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"11:27","volumn":"858.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"11:28","volumn":"860.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"11:29","volumn":"862.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"11:30","volumn":"864.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"11:31","volumn":"868.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:32","volumn":"869.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:33","volumn":"878.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:34","volumn":"881.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"11:35","volumn":"883.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"11:36","volumn":"885.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"11:37","volumn":"886.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"11:38","volumn":"888.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:39","volumn":"890.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:40","volumn":"891.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:41","volumn":"892.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:42","volumn":"894.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:43","volumn":"895.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:44","volumn":"897.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:45","volumn":"898.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:46","volumn":"902.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:47","volumn":"903.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:48","volumn":"904.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"11:49","volumn":"907.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"11:50","volumn":"911.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:51","volumn":"913.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"11:52","volumn":"913.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:53","volumn":"915.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:54","volumn":"916.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:55","volumn":"916.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"11:56","volumn":"917.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"11:57","volumn":"918.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"11:58","volumn":"920.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"11:59","volumn":"921.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"12:00","volumn":"925.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"13:01","volumn":"936.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"13:02","volumn":"937.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"13:03","volumn":"937.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"13:04","volumn":"938.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"13:05","volumn":"939.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"13:06","volumn":"942.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"13:07","volumn":"942.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"13:08","volumn":"943.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"13:09","volumn":"948.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"13:10","volumn":"950.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"13:11","volumn":"951.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:12","volumn":"954.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"13:13","volumn":"958.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"13:14","volumn":"959.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"13:15","volumn":"960.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"13:16","volumn":"960.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"13:17","volumn":"965.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"13:18","volumn":"966.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"13:19","volumn":"966.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:20","volumn":"970.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:21","volumn":"971.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:22","volumn":"973.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:23","volumn":"974.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"13:24","volumn":"977.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:25","volumn":"983.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:26","volumn":"986.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:27","volumn":"988.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"13:28","volumn":"989.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:29","volumn":"992.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"13:30","volumn":"995.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:31","volumn":"997.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:32","volumn":"1001.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:33","volumn":"1004.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:34","volumn":"1004.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:35","volumn":"1006.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:36","volumn":"1008.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:37","volumn":"1011.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:38","volumn":"1016.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:39","volumn":"1016.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:40","volumn":"1016.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"13:41","volumn":"1019.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:42","volumn":"1022.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:43","volumn":"1023.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:44","volumn":"1026.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"13:45","volumn":"1031.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"13:46","volumn":"1038.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:47","volumn":"1039.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"13:48","volumn":"1042.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"13:49","volumn":"1045.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:50","volumn":"1049.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:51","volumn":"1051.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:52","volumn":"1051.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"13:53","volumn":"1054.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"13:54","volumn":"1055.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:55","volumn":"1064.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:56","volumn":"1065.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:57","volumn":"1068.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"13:58","volumn":"1069.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"13:59","volumn":"1072.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"14:00","volumn":"1076.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"14:01","volumn":"1078.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"14:02","volumn":"1082.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"14:03","volumn":"1087.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"14:04","volumn":"1089.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"14:05","volumn":"1091.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"14:06","volumn":"1097.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"14:07","volumn":"1103.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:08","volumn":"1105.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"14:09","volumn":"1106.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"14:10","volumn":"1109.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.200","rise":"0.85%","time":"14:11","volumn":"1115.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:12","volumn":"1117.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:13","volumn":"1120.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:14","volumn":"1123.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:15","volumn":"1126.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:16","volumn":"1128.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:17","volumn":"1133.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"14:18","volumn":"1135.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"14:19","volumn":"1138.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"14:20","volumn":"1139.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"14:21","volumn":"1140.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"14:22","volumn":"1148.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"14:23","volumn":"1151.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"14:24","volumn":"1157.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"14:25","volumn":"1159.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"14:26","volumn":"1162.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"14:27","volumn":"1166.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"14:28","volumn":"1174.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"14:29","volumn":"1181.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"14:30","volumn":"1187.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"14:31","volumn":"1193.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"14:32","volumn":"1195.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"14:33","volumn":"1199.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"14:34","volumn":"1205.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.000","rise":"1.07%","time":"14:35","volumn":"1211.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.000","rise":"1.07%","time":"14:36","volumn":"1212.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:37","volumn":"1239.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:38","volumn":"1241.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:39","volumn":"1244.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.600","rise":"1.23%","time":"14:40","volumn":"1250.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:41","volumn":"1259.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"14:42","volumn":"1269.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:43","volumn":"1273.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:44","volumn":"1289.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"14:45","volumn":"1296.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.000","rise":"1.07%","time":"14:46","volumn":"1298.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.000","rise":"1.07%","time":"14:47","volumn":"1303.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:48","volumn":"1306.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:49","volumn":"1308.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:50","volumn":"1310.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:51","volumn":"1313.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:52","volumn":"1317.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:53","volumn":"1319.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.600","rise":"1.23%","time":"14:54","volumn":"1323.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:55","volumn":"1335.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:56","volumn":"1339.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:57","volumn":"1342.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"14:58","volumn":"1343.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.400","rise":"1.17%","time":"14:59","volumn":"1344.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.200","rise":"1.12%","time":"15:00","volumn":"1346.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"379.000","rise":"1.07%","time":"15:01","volumn":"1371.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.800","rise":"1.01%","time":"15:02","volumn":"1378.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.600","rise":"0.96%","time":"15:03","volumn":"1384.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.400","rise":"0.91%","time":"15:04","volumn":"1396.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"15:05","volumn":"1402.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"378.000","rise":"0.80%","time":"15:06","volumn":"1406.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"15:07","volumn":"1408.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.800","rise":"0.75%","time":"15:08","volumn":"1411.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"15:09","volumn":"1412.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"15:10","volumn":"1415.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.600","rise":"0.69%","time":"15:11","volumn":"1425.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"15:12","volumn":"1428.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:13","volumn":"1435.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:14","volumn":"1439.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"15:15","volumn":"1440.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"15:16","volumn":"1442.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:17","volumn":"1443.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:18","volumn":"1447.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:19","volumn":"1448.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:20","volumn":"1460.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"15:21","volumn":"1466.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:22","volumn":"1471.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:23","volumn":"1477.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:24","volumn":"1482.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:25","volumn":"1485.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:26","volumn":"1486.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:27","volumn":"1488.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:28","volumn":"1489.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:29","volumn":"1490.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:30","volumn":"1501.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"15:31","volumn":"1506.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"15:32","volumn":"1510.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:33","volumn":"1522.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:34","volumn":"1524.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:35","volumn":"1528.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"15:36","volumn":"1533.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:37","volumn":"1535.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"15:38","volumn":"1538.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"15:39","volumn":"1539.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"15:40","volumn":"1541.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"15:41","volumn":"1546.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"15:42","volumn":"1551.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"15:43","volumn":"1553.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.600","rise":"0.43%","time":"15:44","volumn":"1555.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"15:45","volumn":"1557.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"15:46","volumn":"1560.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"15:47","volumn":"1565.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"15:48","volumn":"1568.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.200","rise":"0.32%","time":"15:49","volumn":"1571.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.400","rise":"0.37%","time":"15:50","volumn":"1577.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:51","volumn":"1601.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:52","volumn":"1607.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:53","volumn":"1612.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:54","volumn":"1627.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"15:55","volumn":"1629.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:56","volumn":"1633.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.000","rise":"0.53%","time":"15:57","volumn":"1634.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.200","rise":"0.59%","time":"15:58","volumn":"1637.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"376.800","rise":"0.48%","time":"15:59","volumn":"1641.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"377.400","rise":"0.64%","time":"16:00","volumn":"1804.31\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u817e\u8baf\u63a7\u80a1[00700]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00700.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00700.html?from=360search","volume":"1804.31\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/06\/03"]},"cy":{"o":["395.000","360.950","326.900","292.850","258.800"]},"cyrate":{"o":["17.91%","7.75%","-2.42%","-12.58%","-22.75%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"335.000","rise":"0","time":"06\/12","volumn":"1348.88\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"341.400","rise":"1.91%","time":"06\/13","volumn":"2311.98\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"342.200","rise":"2.15%","time":"06\/14","volumn":"2208.20\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"351.600","rise":"4.96%","time":"06\/15","volumn":"2500.84\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"359.600","rise":"7.34%","time":"06\/16","volumn":"3585.39\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"353.800","rise":"5.61%","time":"06\/19","volumn":"2027.39\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"346.600","rise":"3.46%","time":"06\/20","volumn":"1628.39\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"337.000","rise":"0.60%","time":"06\/21","volumn":"1930.44\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"333.600","rise":"-0.42%","time":"06\/23","volumn":"1389.87\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"329.400","rise":"-1.67%","time":"06\/26","volumn":"1815.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"338.000","rise":"0.90%","time":"06\/27","volumn":"1749.06\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.800","rise":"-0.66%","time":"06\/28","volumn":"1588.78\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"330.200","rise":"-1.43%","time":"06\/29","volumn":"1351.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"328.200","rise":"-2.03%","time":"06\/30","volumn":"1619.70\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"334.600","rise":"-0.12%","time":"07\/03","volumn":"1419.85\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"335.800","rise":"0.24%","time":"07\/04","volumn":"943.96\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"332.000","rise":"-0.90%","time":"07\/05","volumn":"986.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"323.400","rise":"-3.46%","time":"07\/06","volumn":"1978.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"323.200","rise":"-3.52%","time":"07\/07","volumn":"2159.54\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"325.400","rise":"-2.87%","time":"07\/10","volumn":"1728.79\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"330.400","rise":"-1.37%","time":"07\/11","volumn":"1236.13\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"336.600","rise":"0.48%","time":"07\/12","volumn":"1684.73\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"346.400","rise":"3.40%","time":"07\/13","volumn":"2731.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"349.200","rise":"4.24%","time":"07\/14","volumn":"2121.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"333.000","rise":"-0.60%","time":"07\/18","volumn":"2914.80\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"329.600","rise":"-1.61%","time":"07\/19","volumn":"2191.33\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"329.400","rise":"-1.67%","time":"07\/20","volumn":"1656.45\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"329.600","rise":"-1.61%","time":"07\/21","volumn":"1184.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"321.600","rise":"-4.00%","time":"07\/24","volumn":"1745.16\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"341.600","rise":"1.97%","time":"07\/25","volumn":"2920.37\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"337.600","rise":"0.78%","time":"07\/26","volumn":"1494.18\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"340.400","rise":"1.61%","time":"07\/27","volumn":"1365.15\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"347.000","rise":"3.58%","time":"07\/28","volumn":"2224.43\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"351.000","rise":"4.78%","time":"07\/31","volumn":"3679.66\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"350.600","rise":"4.66%","time":"08\/01","volumn":"2343.62\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"340.000","rise":"1.49%","time":"08\/02","volumn":"2103.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"338.800","rise":"1.13%","time":"08\/03","volumn":"1666.14\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"340.000","rise":"1.49%","time":"08\/04","volumn":"1909.95\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"337.800","rise":"0.84%","time":"08\/07","volumn":"948.01\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"331.400","rise":"-1.07%","time":"08\/08","volumn":"1538.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"333.800","rise":"-0.36%","time":"08\/09","volumn":"1191.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"336.400","rise":"0.42%","time":"08\/10","volumn":"1118.59\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"332.400","rise":"-0.78%","time":"08\/11","volumn":"1230.39\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"329.800","rise":"-1.55%","time":"08\/14","volumn":"1575.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"329.200","rise":"-1.73%","time":"08\/15","volumn":"1078.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"325.400","rise":"-2.87%","time":"08\/16","volumn":"1648.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"329.400","rise":"-1.67%","time":"08\/17","volumn":"2881.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"321.600","rise":"-4.00%","time":"08\/18","volumn":"1810.88\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"314.600","rise":"-6.09%","time":"08\/21","volumn":"2569.69\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"315.600","rise":"-5.79%","time":"08\/22","volumn":"2468.00\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"314.600","rise":"-6.09%","time":"08\/23","volumn":"1724.48\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"321.800","rise":"-3.94%","time":"08\/24","volumn":"2234.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"316.600","rise":"-5.49%","time":"08\/25","volumn":"1254.25\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"321.800","rise":"-3.94%","time":"08\/28","volumn":"1940.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.000","rise":"-2.69%","time":"08\/29","volumn":"1538.25\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"322.400","rise":"-3.76%","time":"08\/30","volumn":"1519.00\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"321.600","rise":"-4.00%","time":"08\/31","volumn":"4973.72\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"330.000","rise":"-1.49%","time":"09\/04","volumn":"3074.89\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"325.600","rise":"-2.81%","time":"09\/05","volumn":"1325.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"324.200","rise":"-3.22%","time":"09\/06","volumn":"1648.86\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"318.200","rise":"-5.01%","time":"09\/07","volumn":"1672.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"320.600","rise":"-4.30%","time":"09\/11","volumn":"1880.81\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"318.600","rise":"-4.90%","time":"09\/12","volumn":"1039.93\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"316.800","rise":"-5.43%","time":"09\/13","volumn":"1066.27\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"316.400","rise":"-5.55%","time":"09\/14","volumn":"1015.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"313.800","rise":"-6.33%","time":"09\/15","volumn":"1921.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"308.800","rise":"-7.82%","time":"09\/18","volumn":"1473.66\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"309.000","rise":"-7.76%","time":"09\/19","volumn":"1558.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"305.800","rise":"-8.72%","time":"09\/20","volumn":"1366.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"299.600","rise":"-10.57%","time":"09\/21","volumn":"1911.64\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"310.200","rise":"-7.40%","time":"09\/22","volumn":"2123.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"301.000","rise":"-10.15%","time":"09\/25","volumn":"1830.70\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"296.600","rise":"-11.46%","time":"09\/26","volumn":"1592.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-10.87%","time":"09\/27","volumn":"1420.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"294.000","rise":"-12.24%","time":"09\/28","volumn":"1560.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"302.800","rise":"-9.61%","time":"09\/29","volumn":"1125.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"297.200","rise":"-11.28%","time":"10\/03","volumn":"1512.27\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"294.200","rise":"-12.18%","time":"10\/04","volumn":"1094.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"296.400","rise":"-11.52%","time":"10\/05","volumn":"1080.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"301.800","rise":"-9.91%","time":"10\/06","volumn":"1107.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"303.600","rise":"-9.37%","time":"10\/09","volumn":"1139.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"304.800","rise":"-9.01%","time":"10\/10","volumn":"1644.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.600","rise":"-8.18%","time":"10\/11","volumn":"1642.45\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"313.200","rise":"-6.51%","time":"10\/12","volumn":"1345.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"303.400","rise":"-9.43%","time":"10\/13","volumn":"1336.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"297.800","rise":"-11.10%","time":"10\/16","volumn":"1245.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"298.800","rise":"-10.81%","time":"10\/17","volumn":"920.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"296.600","rise":"-11.46%","time":"10\/18","volumn":"1200.10\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"287.800","rise":"-14.09%","time":"10\/19","volumn":"1721.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"285.600","rise":"-14.75%","time":"10\/20","volumn":"1921.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"279.600","rise":"-16.54%","time":"10\/24","volumn":"2162.00\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"284.400","rise":"-15.10%","time":"10\/25","volumn":"1750.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"284.200","rise":"-15.16%","time":"10\/26","volumn":"1144.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"289.400","rise":"-13.61%","time":"10\/27","volumn":"1645.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"292.000","rise":"-12.84%","time":"10\/30","volumn":"1435.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"285.800","rise":"-14.69%","time":"10\/31","volumn":"1372.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"283.600","rise":"-15.34%","time":"11\/01","volumn":"1100.60\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"285.200","rise":"-14.87%","time":"11\/02","volumn":"1047.74\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"299.200","rise":"-10.69%","time":"11\/03","volumn":"2157.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"309.200","rise":"-7.70%","time":"11\/06","volumn":"2686.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"305.200","rise":"-8.90%","time":"11\/07","volumn":"1339.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"305.000","rise":"-8.96%","time":"11\/08","volumn":"1287.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"303.400","rise":"-9.43%","time":"11\/09","volumn":"1027.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"299.400","rise":"-10.63%","time":"11\/10","volumn":"987.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"306.400","rise":"-8.54%","time":"11\/13","volumn":"1358.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"304.400","rise":"-9.13%","time":"11\/14","volumn":"1247.74\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"319.200","rise":"-4.72%","time":"11\/15","volumn":"3245.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"321.400","rise":"-4.06%","time":"11\/16","volumn":"3529.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"311.800","rise":"-6.93%","time":"11\/17","volumn":"2197.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"323.200","rise":"-3.52%","time":"11\/20","volumn":"2778.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"321.400","rise":"-4.06%","time":"11\/21","volumn":"2418.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"321.000","rise":"-4.18%","time":"11\/22","volumn":"1416.98\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"325.800","rise":"-2.75%","time":"11\/23","volumn":"1453.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"317.800","rise":"-5.13%","time":"11\/24","volumn":"1523.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"319.400","rise":"-4.66%","time":"11\/27","volumn":"1223.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"316.200","rise":"-5.61%","time":"11\/28","volumn":"1515.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"313.600","rise":"-6.39%","time":"11\/29","volumn":"1685.67\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"323.600","rise":"-3.40%","time":"11\/30","volumn":"3030.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"315.600","rise":"-5.79%","time":"12\/01","volumn":"1514.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"313.400","rise":"-6.45%","time":"12\/04","volumn":"1490.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"305.400","rise":"-8.84%","time":"12\/05","volumn":"2373.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"308.200","rise":"-8.00%","time":"12\/06","volumn":"1589.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"304.400","rise":"-9.13%","time":"12\/07","volumn":"1370.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"302.200","rise":"-9.79%","time":"12\/08","volumn":"1660.06\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"303.800","rise":"-9.31%","time":"12\/11","volumn":"1840.22\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"308.000","rise":"-8.06%","time":"12\/12","volumn":"1299.59\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"303.600","rise":"-9.37%","time":"12\/13","volumn":"1414.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"303.000","rise":"-9.55%","time":"12\/14","volumn":"1719.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"311.000","rise":"-7.16%","time":"12\/15","volumn":"3091.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"308.200","rise":"-8.00%","time":"12\/18","volumn":"1209.50\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"308.400","rise":"-7.94%","time":"12\/19","volumn":"1253.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"310.800","rise":"-7.22%","time":"12\/20","volumn":"1418.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"309.200","rise":"-7.70%","time":"12\/21","volumn":"1016.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"270.600","rise":"-19.22%","time":"12\/22","volumn":"1.47\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"281.600","rise":"-15.94%","time":"12\/27","volumn":"6447.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"289.600","rise":"-13.55%","time":"12\/28","volumn":"3784.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"290.200","rise":"-13.37%","time":"12\/29","volumn":"1962.47\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.200","rise":"-12.48%","time":"01\/02","volumn":"2335.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"297.200","rise":"-11.28%","time":"01\/03","volumn":"2039.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"295.400","rise":"-11.82%","time":"01\/04","volumn":"2021.74\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"288.800","rise":"-13.79%","time":"01\/05","volumn":"2374.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"284.600","rise":"-15.04%","time":"01\/08","volumn":"1671.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"280.200","rise":"-16.36%","time":"01\/09","volumn":"1692.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"276.800","rise":"-17.37%","time":"01\/10","volumn":"1914.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"284.000","rise":"-15.22%","time":"01\/11","volumn":"2060.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"285.000","rise":"-14.93%","time":"01\/12","volumn":"1577.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"286.000","rise":"-14.63%","time":"01\/15","volumn":"1633.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"279.000","rise":"-16.72%","time":"01\/16","volumn":"2223.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"271.200","rise":"-19.04%","time":"01\/17","volumn":"3611.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"274.200","rise":"-18.15%","time":"01\/18","volumn":"2460.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"267.800","rise":"-20.06%","time":"01\/19","volumn":"2689.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"258.800","rise":"-22.75%","time":"01\/22","volumn":"3365.48\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"268.600","rise":"-19.82%","time":"01\/23","volumn":"3561.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"278.400","rise":"-16.90%","time":"01\/24","volumn":"3386.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"287.400","rise":"-14.21%","time":"01\/25","volumn":"3416.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"279.400","rise":"-16.60%","time":"01\/26","volumn":"2481.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"278.600","rise":"-16.84%","time":"01\/29","volumn":"2015.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"270.400","rise":"-19.28%","time":"01\/30","volumn":"2150.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"267.200","rise":"-20.24%","time":"01\/31","volumn":"2005.30\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"268.200","rise":"-19.94%","time":"02\/01","volumn":"1732.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"276.000","rise":"-17.61%","time":"02\/02","volumn":"3105.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"276.200","rise":"-17.55%","time":"02\/05","volumn":"2045.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"287.400","rise":"-14.21%","time":"02\/06","volumn":"2885.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"288.800","rise":"-13.79%","time":"02\/07","volumn":"2634.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"283.800","rise":"-15.28%","time":"02\/08","volumn":"1791.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"283.200","rise":"-15.46%","time":"02\/09","volumn":"614.33\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.600","rise":"-14.45%","time":"02\/14","volumn":"1156.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"282.000","rise":"-15.82%","time":"02\/15","volumn":"1256.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.400","rise":"-13.91%","time":"02\/16","volumn":"1721.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"281.400","rise":"-16.00%","time":"02\/19","volumn":"1541.53\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"280.800","rise":"-16.18%","time":"02\/20","volumn":"1577.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"285.400","rise":"-14.81%","time":"02\/21","volumn":"2394.72\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"288.000","rise":"-14.03%","time":"02\/22","volumn":"1244.13\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"287.400","rise":"-14.21%","time":"02\/23","volumn":"1322.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"283.800","rise":"-15.28%","time":"02\/26","volumn":"1241.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"281.200","rise":"-16.06%","time":"02\/27","volumn":"2361.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"273.600","rise":"-18.33%","time":"02\/28","volumn":"2590.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"273.800","rise":"-18.27%","time":"02\/29","volumn":"2972.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"274.000","rise":"-18.21%","time":"03\/01","volumn":"2795.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"272.800","rise":"-18.57%","time":"03\/04","volumn":"1383.21\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"264.800","rise":"-20.96%","time":"03\/05","volumn":"2605.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"271.200","rise":"-19.04%","time":"03\/06","volumn":"2328.93\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"267.600","rise":"-20.12%","time":"03\/07","volumn":"1715.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"266.600","rise":"-20.42%","time":"03\/08","volumn":"1241.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"275.200","rise":"-17.85%","time":"03\/11","volumn":"1786.69\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"287.400","rise":"-14.21%","time":"03\/12","volumn":"3653.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"287.200","rise":"-14.27%","time":"03\/13","volumn":"2007.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"285.800","rise":"-14.69%","time":"03\/14","volumn":"1422.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"280.400","rise":"-16.30%","time":"03\/15","volumn":"2918.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"286.400","rise":"-14.51%","time":"03\/18","volumn":"1963.33\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.600","rise":"-15.94%","time":"03\/19","volumn":"1563.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"285.400","rise":"-14.81%","time":"03\/20","volumn":"1562.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"287.800","rise":"-14.09%","time":"03\/21","volumn":"3686.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"285.400","rise":"-14.81%","time":"03\/22","volumn":"2643.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"285.200","rise":"-14.87%","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"296.000","rise":"-11.64%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-10.87%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"300.400","rise":"-10.33%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"305.800","rise":"-8.72%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"305.000","rise":"-8.96%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"306.600","rise":"-8.48%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"302.000","rise":"-9.85%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"301.600","rise":"-9.97%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"310.800","rise":"-7.22%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"311.600","rise":"-6.99%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"306.200","rise":"-8.60%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"301.000","rise":"-10.15%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"298.400","rise":"-10.93%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"297.400","rise":"-11.22%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.000","rise":"-10.15%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"-10.33%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"-5.37%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"-1.79%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"1.73%","time":"04\/24","volumn":"4147.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.000","rise":"0.30%","time":"04\/25","volumn":"2772.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"2.99%","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"2.75%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"2.63%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"6.57%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"7.76%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"9.49%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"8.18%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"6.87%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"9.37%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"9.73%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"11.88%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"12.96%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"17.49%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"17.91%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"17.91%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"14.51%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"14.75%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"13.97%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"12.54%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"12.66%","time":"05\/27","volumn":"3213.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"380.200","rise":"13.49%","time":"05\/28","volumn":"1661.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"371.000","rise":"10.75%","time":"05\/29","volumn":"2737.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"368.000","rise":"9.85%","time":"05\/30","volumn":"2200.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"359.800","rise":"7.40%","time":"05\/31","volumn":"4003.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"375.000","rise":"11.94%","time":"06\/03","volumn":"2812.54\u4e07"}],"points":"240"}}