农夫山泉|Nongfu Spring|農夫山泉
{"amount":"2.31\u4ebf","changeAmount":"-0.300","close":"41.950","currentPrice":"41.650","currenttime":"2024-06-04 16:00:00","e":{"@attributes":{"datetime":"2024-06-04 16:00:00","e1":"41.650","e2":"-0.300","e3":"(-0.72%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/03"]},"cy":{"o":["43.750","43.163","42.575","41.987","41.400"]},"cyrate":{"o":["0.57%","-0.78%","-2.13%","-3.48%","-4.83%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0","time":"09:35","volumn":"27.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"09:40","volumn":"10.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"09:45","volumn":"1.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"09:50","volumn":"3.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"09:55","volumn":"1.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"10:00","volumn":"5.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"10:05","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"10:10","volumn":"2400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"10:15","volumn":"1200.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"10:20","volumn":"11.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.700","rise":"0.46%","time":"10:25","volumn":"1.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.750","rise":"0.57%","time":"10:30","volumn":"1200.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"10:35","volumn":"10000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"10:40","volumn":"1.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.550","rise":"0.11%","time":"10:45","volumn":"6200.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"10:50","volumn":"1.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.400","rise":"-0.23%","time":"10:55","volumn":"5.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.400","rise":"-0.23%","time":"11:00","volumn":"1400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.350","rise":"-0.34%","time":"11:05","volumn":"6800.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"11:10","volumn":"19.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"11:15","volumn":"7000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"11:20","volumn":"7000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"11:25","volumn":"2.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"11:30","volumn":"200.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"11:35","volumn":"5600.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.750","rise":"0.57%","time":"11:40","volumn":"3.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.700","rise":"0.46%","time":"11:45","volumn":"2.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.700","rise":"0.46%","time":"11:50","volumn":"400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.700","rise":"0.46%","time":"11:55","volumn":"8400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.700","rise":"0.46%","time":"12:00","volumn":"9000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"13:05","volumn":"3.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.550","rise":"0.11%","time":"13:10","volumn":"6800.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.550","rise":"0.11%","time":"13:15","volumn":"10000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"13:20","volumn":"17.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.650","rise":"0.34%","time":"13:25","volumn":"7600.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"13:30","volumn":"11.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"13:35","volumn":"6.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"13:40","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"13:45","volumn":"800.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"13:50","volumn":"1.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"13:55","volumn":"2.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.400","rise":"-0.23%","time":"14:00","volumn":"1.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.400","rise":"-0.23%","time":"14:05","volumn":"2.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"14:10","volumn":"2.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"14:15","volumn":"9000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"14:20","volumn":"4000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.350","rise":"-0.34%","time":"14:25","volumn":"2.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.400","rise":"-0.23%","time":"14:30","volumn":"1.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.550","rise":"0.11%","time":"14:35","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.550","rise":"0.11%","time":"14:40","volumn":"7600.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"14:45","volumn":"1800.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"14:50","volumn":"1.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.550","rise":"0.11%","time":"14:55","volumn":"3.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.550","rise":"0.11%","time":"15:00","volumn":"3.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.600","rise":"0.23%","time":"15:05","volumn":"4400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"15:10","volumn":"1.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"15:15","volumn":"1.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"15:20","volumn":"1000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"15:25","volumn":"3400.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"15:30","volumn":"3600.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"15:35","volumn":"1.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"15:40","volumn":"5000.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"15:45","volumn":"9.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.500","rise":"0.00%","time":"15:50","volumn":"2.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.400","rise":"-0.23%","time":"15:55","volumn":"6.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-0.11%","time":"16:00","volumn":"59.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.800","rise":"-1.61%","time":"09:35","volumn":"39.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.000","rise":"-1.15%","time":"09:40","volumn":"18.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"09:45","volumn":"5.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.850","rise":"-1.49%","time":"09:50","volumn":"8.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.800","rise":"-1.61%","time":"09:55","volumn":"10.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.800","rise":"-1.61%","time":"10:00","volumn":"2.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"10:05","volumn":"5.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"10:10","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.050","rise":"-1.03%","time":"10:15","volumn":"6.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.900","rise":"-1.38%","time":"10:20","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.950","rise":"-1.26%","time":"10:25","volumn":"6.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.850","rise":"-1.49%","time":"10:30","volumn":"5000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.850","rise":"-1.49%","time":"10:35","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.800","rise":"-1.61%","time":"10:40","volumn":"10.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.800","rise":"-1.61%","time":"10:45","volumn":"6.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"10:50","volumn":"4.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"10:55","volumn":"4.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"11:00","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"11:05","volumn":"3200.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"11:10","volumn":"6000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"11:15","volumn":"8.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"11:20","volumn":"2600.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.600","rise":"-2.07%","time":"11:25","volumn":"1.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"11:30","volumn":"1.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"11:35","volumn":"1.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"11:40","volumn":"11.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"11:45","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.600","rise":"-2.07%","time":"11:50","volumn":"7800.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"11:55","volumn":"2400.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"12:00","volumn":"3200.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.850","rise":"-1.49%","time":"13:05","volumn":"22.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.800","rise":"-1.61%","time":"13:10","volumn":"3.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"13:15","volumn":"2.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"13:20","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"13:25","volumn":"2.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.600","rise":"-2.07%","time":"13:30","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"13:35","volumn":"10.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"13:40","volumn":"4800.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"13:45","volumn":"1.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"13:50","volumn":"9.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"13:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"14:00","volumn":"6.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"14:05","volumn":"7400.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"14:10","volumn":"2.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.850","rise":"-1.49%","time":"14:15","volumn":"15.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"14:20","volumn":"7.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"14:25","volumn":"2.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.850","rise":"-1.49%","time":"14:30","volumn":"3.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.850","rise":"-1.49%","time":"14:35","volumn":"1600.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.800","rise":"-1.61%","time":"14:40","volumn":"7.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"14:45","volumn":"4.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"14:50","volumn":"2.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"14:55","volumn":"1.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"15:00","volumn":"3.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"15:05","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"15:10","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"15:15","volumn":"3.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.700","rise":"-1.84%","time":"15:20","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.750","rise":"-1.72%","time":"15:25","volumn":"2.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.600","rise":"-2.07%","time":"15:30","volumn":"10.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.600","rise":"-2.07%","time":"15:35","volumn":"6.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.550","rise":"-2.18%","time":"15:40","volumn":"7.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.650","rise":"-1.95%","time":"15:45","volumn":"4.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.600","rise":"-2.07%","time":"15:50","volumn":"2.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.600","rise":"-2.07%","time":"15:55","volumn":"6.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.550","rise":"-2.18%","time":"16:00","volumn":"93.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.350","rise":"-2.64%","time":"09:35","volumn":"16.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.500","rise":"-2.30%","time":"09:40","volumn":"6.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.500","rise":"-2.30%","time":"09:45","volumn":"3.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.350","rise":"-2.64%","time":"09:50","volumn":"6.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.400","rise":"-2.53%","time":"09:55","volumn":"6.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.350","rise":"-2.64%","time":"10:00","volumn":"6.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.350","rise":"-2.64%","time":"10:05","volumn":"7.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.200","rise":"-2.99%","time":"10:10","volumn":"6.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"10:15","volumn":"5.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"10:20","volumn":"4.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"10:25","volumn":"4.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"10:30","volumn":"5.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"10:35","volumn":"4.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"10:40","volumn":"3.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"10:45","volumn":"12.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"10:50","volumn":"2.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"10:55","volumn":"4.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"11:00","volumn":"4.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"11:05","volumn":"3.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"11:10","volumn":"3.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"11:15","volumn":"4.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"11:20","volumn":"8.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"11:25","volumn":"2.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"11:30","volumn":"6.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"11:35","volumn":"2.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"11:40","volumn":"4.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"11:45","volumn":"3.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"11:50","volumn":"4.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"11:55","volumn":"3.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"12:00","volumn":"3.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"13:05","volumn":"8.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"13:10","volumn":"7.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.950","rise":"-3.56%","time":"13:15","volumn":"2.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.900","rise":"-3.68%","time":"13:20","volumn":"3.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.950","rise":"-3.56%","time":"13:25","volumn":"5.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"13:30","volumn":"7.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"13:35","volumn":"6.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"13:40","volumn":"4.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"13:45","volumn":"5.44\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"13:50","volumn":"4.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"13:55","volumn":"5.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"14:00","volumn":"13.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"14:05","volumn":"4.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"14:10","volumn":"6.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"14:15","volumn":"3.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"14:20","volumn":"1.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"14:25","volumn":"13.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"14:30","volumn":"5.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"14:35","volumn":"5.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.000","rise":"-3.45%","time":"14:40","volumn":"2.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"14:45","volumn":"4.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.050","rise":"-3.33%","time":"14:50","volumn":"7.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"14:55","volumn":"2.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"15:00","volumn":"4.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"15:05","volumn":"6.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"15:10","volumn":"2.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"15:15","volumn":"4.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"15:20","volumn":"3.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"15:25","volumn":"4.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.200","rise":"-2.99%","time":"15:30","volumn":"16.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.200","rise":"-2.99%","time":"15:35","volumn":"3.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.200","rise":"-2.99%","time":"15:40","volumn":"4.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"15:45","volumn":"6.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.100","rise":"-3.22%","time":"15:50","volumn":"12.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.150","rise":"-3.10%","time":"15:55","volumn":"13.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.200","rise":"-2.99%","time":"16:00","volumn":"43.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.700","rise":"-1.84%","time":"09:35","volumn":"12.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.550","rise":"-2.18%","time":"09:40","volumn":"3.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.550","rise":"-2.18%","time":"09:45","volumn":"1.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.550","rise":"-2.18%","time":"09:50","volumn":"3.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.500","rise":"-2.30%","time":"09:55","volumn":"4.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.400","rise":"-2.53%","time":"10:00","volumn":"3.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.400","rise":"-2.53%","time":"10:05","volumn":"5.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.250","rise":"-2.87%","time":"10:10","volumn":"2.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.200","rise":"-2.99%","time":"10:15","volumn":"1.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.200","rise":"-2.99%","time":"10:20","volumn":"2022.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.200","rise":"-2.99%","time":"10:25","volumn":"1.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.100","rise":"-3.22%","time":"10:30","volumn":"5.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.200","rise":"-2.99%","time":"10:35","volumn":"11.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.200","rise":"-2.99%","time":"10:40","volumn":"1.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.150","rise":"-3.10%","time":"10:45","volumn":"2200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.200","rise":"-2.99%","time":"10:50","volumn":"7528.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"10:55","volumn":"5.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.250","rise":"-2.87%","time":"11:00","volumn":"1.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.300","rise":"-2.76%","time":"11:05","volumn":"6600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.300","rise":"-2.76%","time":"11:10","volumn":"50.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"11:15","volumn":"4.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.300","rise":"-2.76%","time":"11:20","volumn":"2.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"11:25","volumn":"3200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.400","rise":"-2.53%","time":"11:30","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.400","rise":"-2.53%","time":"11:35","volumn":"4400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"11:40","volumn":"7200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"11:45","volumn":"600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"11:50","volumn":"200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"11:55","volumn":"6000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"12:00","volumn":"4200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"13:05","volumn":"4.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.400","rise":"-2.53%","time":"13:10","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.500","rise":"-2.30%","time":"13:15","volumn":"2.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.450","rise":"-2.41%","time":"13:20","volumn":"2.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.450","rise":"-2.41%","time":"13:25","volumn":"3.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"13:30","volumn":"4.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"13:35","volumn":"6000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.400","rise":"-2.53%","time":"13:40","volumn":"3.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.350","rise":"-2.64%","time":"13:45","volumn":"7000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.400","rise":"-2.53%","time":"13:50","volumn":"1600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.300","rise":"-2.76%","time":"13:55","volumn":"1.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.300","rise":"-2.76%","time":"14:00","volumn":"9200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.200","rise":"-2.99%","time":"14:05","volumn":"7000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.150","rise":"-3.10%","time":"14:10","volumn":"3.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.100","rise":"-3.22%","time":"14:15","volumn":"1.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.000","rise":"-3.45%","time":"14:20","volumn":"3.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.050","rise":"-3.33%","time":"14:25","volumn":"27.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.900","rise":"-3.68%","time":"14:30","volumn":"5.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.900","rise":"-3.68%","time":"14:35","volumn":"2100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.950","rise":"-3.56%","time":"14:40","volumn":"6600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.900","rise":"-3.68%","time":"14:45","volumn":"1.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.950","rise":"-3.56%","time":"14:50","volumn":"8600.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.950","rise":"-3.56%","time":"14:55","volumn":"2.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.800","rise":"-3.91%","time":"15:00","volumn":"12.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.850","rise":"-3.79%","time":"15:05","volumn":"23.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.900","rise":"-3.68%","time":"15:10","volumn":"3200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.850","rise":"-3.79%","time":"15:15","volumn":"4.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.800","rise":"-3.91%","time":"15:20","volumn":"8.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.800","rise":"-3.91%","time":"15:25","volumn":"5400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.750","rise":"-4.02%","time":"15:30","volumn":"2.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.700","rise":"-4.14%","time":"15:35","volumn":"6.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.550","rise":"-4.48%","time":"15:40","volumn":"6.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.500","rise":"-4.60%","time":"15:45","volumn":"13.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.500","rise":"-4.60%","time":"15:50","volumn":"25.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.400","rise":"-4.83%","time":"15:55","volumn":"11.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.600","rise":"-4.37%","time":"16:00","volumn":"439.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"09:35","volumn":"117.43\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"09:40","volumn":"2.37\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.000","rise":"-3.45%","time":"09:45","volumn":"3.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.150","rise":"-3.10%","time":"09:50","volumn":"2.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.350","rise":"-2.64%","time":"09:55","volumn":"6.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.350","rise":"-2.64%","time":"10:00","volumn":"1.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.300","rise":"-2.76%","time":"10:05","volumn":"5.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.250","rise":"-2.87%","time":"10:10","volumn":"1.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.300","rise":"-2.76%","time":"10:15","volumn":"2.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.200","rise":"-2.99%","time":"10:20","volumn":"2.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.250","rise":"-2.87%","time":"10:25","volumn":"2.58\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.250","rise":"-2.87%","time":"10:30","volumn":"1.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.100","rise":"-3.22%","time":"10:35","volumn":"4.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"10:40","volumn":"2.72\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.100","rise":"-3.22%","time":"10:45","volumn":"10.36\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"10:50","volumn":"8970.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"10:55","volumn":"6000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.000","rise":"-3.45%","time":"11:00","volumn":"8000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.000","rise":"-3.45%","time":"11:05","volumn":"7800.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.100","rise":"-3.22%","time":"11:10","volumn":"3.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.100","rise":"-3.22%","time":"11:15","volumn":"1.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"11:20","volumn":"6800.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.000","rise":"-3.45%","time":"11:25","volumn":"1.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.900","rise":"-3.68%","time":"11:30","volumn":"4.44\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"11:35","volumn":"4.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.000","rise":"-3.45%","time":"11:40","volumn":"4600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"11:45","volumn":"5600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"11:50","volumn":"7000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"11:55","volumn":"9000.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"12:00","volumn":"1.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"13:05","volumn":"21.90\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.100","rise":"-3.22%","time":"13:10","volumn":"2.66\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.100","rise":"-3.22%","time":"13:15","volumn":"2.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.150","rise":"-3.10%","time":"13:20","volumn":"6850.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.100","rise":"-3.22%","time":"13:25","volumn":"4.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.150","rise":"-3.10%","time":"13:30","volumn":"3.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.150","rise":"-3.10%","time":"13:35","volumn":"13.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.150","rise":"-3.10%","time":"13:40","volumn":"7600.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"13:45","volumn":"4.08\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.000","rise":"-3.45%","time":"13:50","volumn":"2.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"13:55","volumn":"9.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"14:00","volumn":"2.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"14:05","volumn":"9.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"14:10","volumn":"1.10\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.900","rise":"-3.68%","time":"14:15","volumn":"2.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"14:20","volumn":"2.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"14:25","volumn":"2.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"14:30","volumn":"2.82\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"14:35","volumn":"3.60\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.050","rise":"-3.33%","time":"14:40","volumn":"13.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.850","rise":"-3.79%","time":"14:45","volumn":"12.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.900","rise":"-3.68%","time":"14:50","volumn":"5.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.900","rise":"-3.68%","time":"14:55","volumn":"2.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.850","rise":"-3.79%","time":"15:00","volumn":"4.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.850","rise":"-3.79%","time":"15:05","volumn":"3.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.800","rise":"-3.91%","time":"15:10","volumn":"3.94\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.850","rise":"-3.79%","time":"15:15","volumn":"2.12\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.800","rise":"-3.91%","time":"15:20","volumn":"2.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.800","rise":"-3.91%","time":"15:25","volumn":"2.76\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.800","rise":"-3.91%","time":"15:30","volumn":"15.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.850","rise":"-3.79%","time":"15:35","volumn":"6.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.850","rise":"-3.79%","time":"15:40","volumn":"4.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.850","rise":"-3.79%","time":"15:45","volumn":"5.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.800","rise":"-3.91%","time":"15:50","volumn":"7.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.900","rise":"-3.68%","time":"15:55","volumn":"22.58\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-3.56%","time":"16:00","volumn":"74.90\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":"4684.15\u4ebf","maxPrice":"41.900","minPrice":"40.900","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["45.830","44.773","43.715","42.657","41.600"]},"cyrate":{"o":["0.88%","-1.45%","-3.78%","-6.10%","-8.43%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"45.430","rise":"0","time":"05\/06","volumn":"846.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.430","rise":"0.00%","time":"05\/07","volumn":"404.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.280","rise":"-0.33%","time":"05\/08","volumn":"261.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.330","rise":"-0.22%","time":"05\/09","volumn":"238.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"45.180","rise":"-0.55%","time":"05\/10","volumn":"398.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"45.530","rise":"0.22%","time":"05\/13","volumn":"566.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"45.230","rise":"-0.44%","time":"05\/14","volumn":"379.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"45.330","rise":"-0.22%","time":"05\/16","volumn":"472.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.580","rise":"0.33%","time":"05\/17","volumn":"527.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.830","rise":"0.88%","time":"05\/20","volumn":"264.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.830","rise":"-1.32%","time":"05\/21","volumn":"238.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.880","rise":"-1.21%","time":"05\/22","volumn":"316.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.750","rise":"-1.50%","time":"05\/23","volumn":"244.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"43.350","rise":"-4.58%","time":"05\/24","volumn":"291.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.700","rise":"-3.81%","time":"05\/27","volumn":"125.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"-4.36%","time":"05\/28","volumn":"257.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.550","rise":"-6.34%","time":"05\/29","volumn":"422.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.200","rise":"-7.11%","time":"05\/30","volumn":"417.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.600","rise":"-8.43%","time":"05\/31","volumn":"758.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-7.66%","time":"06\/03","volumn":"473.97\u4e07"}],"points":"20"},"open":"41.750","priceChangeRatio":"-0.72%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u519c\u592b\u5c71\u6cc9","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["41.900","41.663","41.425","41.188","40.950"]},"cyrate":{"o":["-0.12%","-0.69%","-1.25%","-1.82%","-2.38%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"09:30","volumn":"5.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"09:31","volumn":"27.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"09:32","volumn":"41.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"09:33","volumn":"44.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"09:34","volumn":"56.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"09:35","volumn":"57.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"09:36","volumn":"72.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.000","rise":"-2.26%","time":"09:37","volumn":"80.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.950","rise":"-2.38%","time":"09:38","volumn":"82.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.000","rise":"-2.26%","time":"09:39","volumn":"89.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"09:40","volumn":"92.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"09:41","volumn":"92.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"09:42","volumn":"98.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"09:43","volumn":"100.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"09:44","volumn":"107.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"09:45","volumn":"109.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"09:46","volumn":"111.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"09:47","volumn":"111.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"09:48","volumn":"113.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"09:49","volumn":"114.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"09:50","volumn":"114.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"09:51","volumn":"115.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"09:52","volumn":"125.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"09:53","volumn":"128.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"09:54","volumn":"129.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"09:55","volumn":"134.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"09:56","volumn":"137.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"09:57","volumn":"140.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"09:58","volumn":"140.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"09:59","volumn":"140.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:00","volumn":"140.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:01","volumn":"140.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:02","volumn":"140.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:03","volumn":"143.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:04","volumn":"144.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:05","volumn":"144.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:06","volumn":"144.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:07","volumn":"144.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:08","volumn":"145.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:09","volumn":"145.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:10","volumn":"145.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:11","volumn":"145.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:12","volumn":"145.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:13","volumn":"145.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"10:14","volumn":"145.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:15","volumn":"146.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:16","volumn":"149.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:17","volumn":"149.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"10:18","volumn":"150.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:19","volumn":"150.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"10:20","volumn":"151.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:21","volumn":"155.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"10:22","volumn":"157.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"10:23","volumn":"158.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"10:24","volumn":"158.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"10:25","volumn":"160.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"10:26","volumn":"161.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"10:27","volumn":"161.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"10:28","volumn":"161.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"10:29","volumn":"161.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"10:30","volumn":"163.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"10:31","volumn":"164.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"10:32","volumn":"165.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"10:33","volumn":"165.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"10:34","volumn":"165.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:35","volumn":"165.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"10:36","volumn":"167.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:37","volumn":"167.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"10:38","volumn":"170.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.100","rise":"-2.03%","time":"10:39","volumn":"171.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:40","volumn":"177.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:41","volumn":"178.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:42","volumn":"178.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:43","volumn":"178.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:44","volumn":"179.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:45","volumn":"179.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"10:46","volumn":"180.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.100","rise":"-2.03%","time":"10:47","volumn":"182.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.100","rise":"-2.03%","time":"10:48","volumn":"182.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.050","rise":"-2.15%","time":"10:49","volumn":"182.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.100","rise":"-2.03%","time":"10:50","volumn":"183.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.100","rise":"-2.03%","time":"10:51","volumn":"183.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.000","rise":"-2.26%","time":"10:52","volumn":"191.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"10:53","volumn":"204.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"10:54","volumn":"206.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"10:55","volumn":"206.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"10:56","volumn":"206.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"10:57","volumn":"206.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"10:58","volumn":"207.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"10:59","volumn":"208.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:00","volumn":"208.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:01","volumn":"208.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:02","volumn":"209.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:03","volumn":"209.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:04","volumn":"209.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:05","volumn":"209.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:06","volumn":"210.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:07","volumn":"210.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:08","volumn":"210.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:09","volumn":"211.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:10","volumn":"211.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:11","volumn":"211.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:12","volumn":"212.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:13","volumn":"212.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:14","volumn":"212.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:15","volumn":"212.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:16","volumn":"213.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:17","volumn":"213.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:18","volumn":"213.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:19","volumn":"214.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:20","volumn":"217.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:21","volumn":"228.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:22","volumn":"228.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:23","volumn":"229.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:24","volumn":"229.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.250","rise":"-1.67%","time":"11:25","volumn":"229.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:26","volumn":"229.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:27","volumn":"229.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:28","volumn":"230.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"11:29","volumn":"231.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:30","volumn":"231.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.150","rise":"-1.91%","time":"11:31","volumn":"231.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:32","volumn":"231.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:33","volumn":"231.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:34","volumn":"232.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:35","volumn":"232.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:36","volumn":"232.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:37","volumn":"232.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.200","rise":"-1.79%","time":"11:38","volumn":"232.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:39","volumn":"240.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:40","volumn":"240.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:41","volumn":"240.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:42","volumn":"240.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:43","volumn":"242.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:44","volumn":"242.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:45","volumn":"242.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:46","volumn":"243.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:47","volumn":"243.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:48","volumn":"243.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:49","volumn":"243.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:50","volumn":"243.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"11:51","volumn":"243.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"11:52","volumn":"245.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"11:53","volumn":"245.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"11:54","volumn":"245.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:55","volumn":"245.96\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"11:56","volumn":"246.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"11:57","volumn":"246.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:58","volumn":"246.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"11:59","volumn":"247.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.300","rise":"-1.55%","time":"12:00","volumn":"247.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"13:01","volumn":"263.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"13:02","volumn":"264.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.350","rise":"-1.43%","time":"13:03","volumn":"264.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"13:04","volumn":"264.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.400","rise":"-1.31%","time":"13:05","volumn":"265.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"13:06","volumn":"267.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"13:07","volumn":"268.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"13:08","volumn":"268.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"13:09","volumn":"268.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"13:10","volumn":"270.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"13:11","volumn":"270.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.450","rise":"-1.19%","time":"13:12","volumn":"272.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.500","rise":"-1.07%","time":"13:13","volumn":"273.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"13:14","volumn":"274.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"13:15","volumn":"274.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"13:16","volumn":"274.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:17","volumn":"276.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:18","volumn":"277.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:19","volumn":"278.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"13:20","volumn":"280.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:21","volumn":"283.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:22","volumn":"284.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:23","volumn":"284.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:24","volumn":"284.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:25","volumn":"284.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"13:26","volumn":"292.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"13:27","volumn":"293.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"13:28","volumn":"295.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"13:29","volumn":"295.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:30","volumn":"296.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:31","volumn":"296.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:32","volumn":"296.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:33","volumn":"296.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:34","volumn":"297.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:35","volumn":"297.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"13:36","volumn":"305.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"13:37","volumn":"306.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:38","volumn":"306.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:39","volumn":"306.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:40","volumn":"306.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:41","volumn":"306.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:42","volumn":"307.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:43","volumn":"308.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:44","volumn":"310.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:45","volumn":"310.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:46","volumn":"310.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:47","volumn":"310.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"13:48","volumn":"310.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"13:49","volumn":"318.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"13:50","volumn":"320.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:51","volumn":"322.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:52","volumn":"323.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:53","volumn":"323.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:54","volumn":"323.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:55","volumn":"323.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:56","volumn":"323.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:57","volumn":"324.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"13:58","volumn":"324.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"13:59","volumn":"331.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"14:00","volumn":"331.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"14:01","volumn":"331.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"14:02","volumn":"331.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"14:03","volumn":"331.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"14:04","volumn":"332.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"14:05","volumn":"332.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"14:06","volumn":"334.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"14:07","volumn":"334.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"14:08","volumn":"335.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"14:09","volumn":"335.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"14:10","volumn":"336.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:11","volumn":"345.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:12","volumn":"345.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:13","volumn":"349.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:14","volumn":"350.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:15","volumn":"350.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:16","volumn":"351.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:17","volumn":"351.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:18","volumn":"351.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:19","volumn":"351.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:20","volumn":"351.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:21","volumn":"352.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:22","volumn":"360.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:23","volumn":"361.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:24","volumn":"367.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:25","volumn":"368.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:26","volumn":"369.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:27","volumn":"369.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:28","volumn":"369.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:29","volumn":"371.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:30","volumn":"371.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:31","volumn":"371.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"14:32","volumn":"374.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:33","volumn":"379.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:34","volumn":"384.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:35","volumn":"384.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:36","volumn":"384.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.900","rise":"-0.12%","time":"14:37","volumn":"387.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.900","rise":"-0.12%","time":"14:38","volumn":"387.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.900","rise":"-0.12%","time":"14:39","volumn":"388.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.900","rise":"-0.12%","time":"14:40","volumn":"389.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:41","volumn":"391.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.850","rise":"-0.24%","time":"14:42","volumn":"391.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:43","volumn":"393.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:44","volumn":"393.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:45","volumn":"394.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:46","volumn":"395.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:47","volumn":"395.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:48","volumn":"396.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:49","volumn":"396.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:50","volumn":"397.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:51","volumn":"397.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:52","volumn":"398.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:53","volumn":"398.72\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.900","rise":"-0.12%","time":"14:54","volumn":"406.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:55","volumn":"410.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:56","volumn":"411.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"14:57","volumn":"411.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:58","volumn":"411.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"14:59","volumn":"411.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.800","rise":"-0.36%","time":"15:00","volumn":"413.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"15:01","volumn":"414.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.750","rise":"-0.48%","time":"15:02","volumn":"414.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:03","volumn":"417.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"15:04","volumn":"417.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"15:05","volumn":"418.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:06","volumn":"420.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:07","volumn":"421.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"15:08","volumn":"422.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"15:09","volumn":"422.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:10","volumn":"423.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:11","volumn":"425.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:12","volumn":"432.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:13","volumn":"432.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:14","volumn":"432.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:15","volumn":"433.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:16","volumn":"435.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:17","volumn":"435.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:18","volumn":"435.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"15:19","volumn":"435.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:20","volumn":"444.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:21","volumn":"445.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"15:22","volumn":"445.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"15:23","volumn":"445.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"15:24","volumn":"446.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"15:25","volumn":"446.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:26","volumn":"446.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:27","volumn":"446.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:28","volumn":"455.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:29","volumn":"455.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:30","volumn":"455.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:31","volumn":"455.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:32","volumn":"456.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:33","volumn":"456.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:34","volumn":"456.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.550","rise":"-0.95%","time":"15:35","volumn":"457.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:36","volumn":"457.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:37","volumn":"458.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:38","volumn":"459.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:39","volumn":"463.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:40","volumn":"463.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:41","volumn":"463.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.700","rise":"-0.60%","time":"15:42","volumn":"471.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:43","volumn":"474.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:44","volumn":"474.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:45","volumn":"474.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:46","volumn":"475.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:47","volumn":"476.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:48","volumn":"480.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:49","volumn":"483.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:50","volumn":"483.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:51","volumn":"484.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:52","volumn":"485.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:53","volumn":"486.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:54","volumn":"487.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"15:55","volumn":"488.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:56","volumn":"490.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:57","volumn":"491.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:58","volumn":"492.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.600","rise":"-0.83%","time":"15:59","volumn":"493.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.650","rise":"-0.72%","time":"16:00","volumn":"555.83\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u519c\u592b\u5c71\u6cc9[09633]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_09633.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/09633.html?from=360search","volume":"555.83\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/06\/03"]},"cy":{"o":["47.130","44.767","42.405","40.043","37.680"]},"cyrate":{"o":["11.74%","6.13%","0.53%","-5.07%","-10.67%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"42.180","rise":"0","time":"06\/12","volumn":"308.97\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"41.980","rise":"-0.47%","time":"06\/13","volumn":"280.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"41.680","rise":"-1.19%","time":"06\/14","volumn":"299.61\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"42.180","rise":"0.00%","time":"06\/15","volumn":"707.53\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.430","rise":"0.59%","time":"06\/16","volumn":"624.85\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"43.080","rise":"2.13%","time":"06\/19","volumn":"503.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"43.480","rise":"3.08%","time":"06\/20","volumn":"293.22\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"42.680","rise":"1.19%","time":"06\/21","volumn":"213.10\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"41.430","rise":"-1.78%","time":"06\/23","volumn":"271.66\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"41.930","rise":"-0.59%","time":"06\/26","volumn":"225.37\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"42.080","rise":"-0.24%","time":"06\/27","volumn":"198.76\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"42.330","rise":"0.36%","time":"06\/28","volumn":"157.20\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"42.080","rise":"-0.24%","time":"06\/29","volumn":"278.32\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"42.430","rise":"0.59%","time":"06\/30","volumn":"221.73\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"43.230","rise":"2.49%","time":"07\/03","volumn":"273.32\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"43.530","rise":"3.20%","time":"07\/04","volumn":"191.32\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"42.280","rise":"0.24%","time":"07\/05","volumn":"375.68\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"42.230","rise":"0.12%","time":"07\/06","volumn":"410.79\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"41.280","rise":"-2.13%","time":"07\/07","volumn":"321.09\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"41.530","rise":"-1.54%","time":"07\/10","volumn":"150.15\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"41.930","rise":"-0.59%","time":"07\/11","volumn":"176.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"42.230","rise":"0.12%","time":"07\/12","volumn":"185.15\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"42.730","rise":"1.30%","time":"07\/13","volumn":"229.50\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"43.080","rise":"2.13%","time":"07\/14","volumn":"220.12\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"42.380","rise":"0.47%","time":"07\/18","volumn":"332.58\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"42.380","rise":"0.47%","time":"07\/19","volumn":"298.79\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"41.930","rise":"-0.59%","time":"07\/20","volumn":"90.56\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"42.330","rise":"0.36%","time":"07\/21","volumn":"120.85\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"41.930","rise":"-0.59%","time":"07\/24","volumn":"207.61\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"42.830","rise":"1.54%","time":"07\/25","volumn":"347.77\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"43.080","rise":"2.13%","time":"07\/26","volumn":"152.00\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"43.430","rise":"2.96%","time":"07\/27","volumn":"271.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"43.930","rise":"4.15%","time":"07\/28","volumn":"425.44\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"44.480","rise":"5.45%","time":"07\/31","volumn":"621.81\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"44.480","rise":"5.45%","time":"08\/01","volumn":"452.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"43.480","rise":"3.08%","time":"08\/02","volumn":"250.62\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"43.030","rise":"2.02%","time":"08\/03","volumn":"261.78\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"43.480","rise":"3.08%","time":"08\/04","volumn":"199.25\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.080","rise":"4.50%","time":"08\/07","volumn":"274.64\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"43.080","rise":"2.13%","time":"08\/08","volumn":"276.21\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.680","rise":"3.56%","time":"08\/09","volumn":"145.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.730","rise":"3.67%","time":"08\/10","volumn":"208.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"42.880","rise":"1.66%","time":"08\/11","volumn":"233.21\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.980","rise":"1.90%","time":"08\/14","volumn":"241.87\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"42.430","rise":"0.59%","time":"08\/15","volumn":"196.63\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"42.230","rise":"0.12%","time":"08\/16","volumn":"335.58\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"42.180","rise":"0.00%","time":"08\/17","volumn":"253.03\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"41.430","rise":"-1.78%","time":"08\/18","volumn":"324.06\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"41.030","rise":"-2.73%","time":"08\/21","volumn":"286.59\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"40.830","rise":"-3.20%","time":"08\/22","volumn":"246.62\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"40.830","rise":"-3.20%","time":"08\/23","volumn":"208.67\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"41.780","rise":"-0.95%","time":"08\/24","volumn":"218.23\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"41.330","rise":"-2.02%","time":"08\/25","volumn":"190.40\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.880","rise":"-0.71%","time":"08\/28","volumn":"139.40\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"42.430","rise":"0.59%","time":"08\/29","volumn":"278.13\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"41.930","rise":"-0.59%","time":"08\/30","volumn":"393.82\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"43.230","rise":"2.49%","time":"08\/31","volumn":"800.19\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"43.680","rise":"3.56%","time":"09\/04","volumn":"534.35\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"42.980","rise":"1.90%","time":"09\/05","volumn":"257.63\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"43.030","rise":"2.02%","time":"09\/06","volumn":"259.94\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.080","rise":"2.13%","time":"09\/07","volumn":"239.76\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"43.680","rise":"3.56%","time":"09\/11","volumn":"482.49\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.880","rise":"1.66%","time":"09\/12","volumn":"168.29\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"43.330","rise":"2.73%","time":"09\/13","volumn":"208.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"43.680","rise":"3.56%","time":"09\/14","volumn":"319.09\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"43.680","rise":"3.56%","time":"09\/15","volumn":"491.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"43.330","rise":"2.73%","time":"09\/18","volumn":"199.97\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"43.480","rise":"3.08%","time":"09\/19","volumn":"120.40\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"43.330","rise":"2.73%","time":"09\/20","volumn":"257.15\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"41.930","rise":"-0.59%","time":"09\/21","volumn":"217.47\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"42.780","rise":"1.42%","time":"09\/22","volumn":"294.75\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"42.330","rise":"0.36%","time":"09\/25","volumn":"204.59\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"42.130","rise":"-0.12%","time":"09\/26","volumn":"232.07\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"42.730","rise":"1.30%","time":"09\/27","volumn":"172.82\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"42.680","rise":"1.19%","time":"09\/28","volumn":"280.83\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"44.180","rise":"4.74%","time":"09\/29","volumn":"368.70\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"42.980","rise":"1.90%","time":"10\/03","volumn":"347.05\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"42.630","rise":"1.07%","time":"10\/04","volumn":"182.15\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"43.080","rise":"2.13%","time":"10\/05","volumn":"154.52\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"43.830","rise":"3.91%","time":"10\/06","volumn":"205.08\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"43.530","rise":"3.20%","time":"10\/09","volumn":"151.48\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"43.730","rise":"3.67%","time":"10\/10","volumn":"414.89\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"44.530","rise":"5.57%","time":"10\/11","volumn":"793.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"44.980","rise":"6.64%","time":"10\/12","volumn":"771.35\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.930","rise":"1.78%","time":"10\/13","volumn":"407.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"42.730","rise":"1.30%","time":"10\/16","volumn":"200.32\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"42.780","rise":"1.42%","time":"10\/17","volumn":"236.97\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"43.030","rise":"2.02%","time":"10\/18","volumn":"277.30\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"42.230","rise":"0.12%","time":"10\/19","volumn":"291.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.030","rise":"-0.36%","time":"10\/20","volumn":"192.10\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"42.030","rise":"-0.36%","time":"10\/24","volumn":"300.19\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.680","rise":"1.19%","time":"10\/25","volumn":"204.64\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"43.380","rise":"2.84%","time":"10\/26","volumn":"259.77\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"43.830","rise":"3.91%","time":"10\/27","volumn":"313.75\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"44.030","rise":"4.39%","time":"10\/30","volumn":"388.07\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"43.730","rise":"3.67%","time":"10\/31","volumn":"188.70\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"43.680","rise":"3.56%","time":"11\/01","volumn":"196.37\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"43.680","rise":"3.56%","time":"11\/02","volumn":"251.85\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"43.930","rise":"4.15%","time":"11\/03","volumn":"323.90\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"43.980","rise":"4.27%","time":"11\/06","volumn":"364.37\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"43.080","rise":"2.13%","time":"11\/07","volumn":"300.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.530","rise":"3.20%","time":"11\/08","volumn":"311.19\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"43.330","rise":"2.73%","time":"11\/09","volumn":"129.18\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.080","rise":"2.13%","time":"11\/10","volumn":"201.15\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"43.630","rise":"3.44%","time":"11\/13","volumn":"126.38\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"43.330","rise":"2.73%","time":"11\/14","volumn":"334.85\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"45.180","rise":"7.11%","time":"11\/15","volumn":"2022.34\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"44.680","rise":"5.93%","time":"11\/16","volumn":"473.92\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.230","rise":"4.86%","time":"11\/17","volumn":"294.39\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"44.880","rise":"6.40%","time":"11\/20","volumn":"388.72\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.780","rise":"6.16%","time":"11\/21","volumn":"443.59\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"44.730","rise":"6.05%","time":"11\/22","volumn":"251.76\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"45.130","rise":"6.99%","time":"11\/23","volumn":"370.38\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"44.380","rise":"5.22%","time":"11\/24","volumn":"259.68\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"44.530","rise":"5.57%","time":"11\/27","volumn":"281.79\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"44.380","rise":"5.22%","time":"11\/28","volumn":"344.10\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"42.930","rise":"1.78%","time":"11\/29","volumn":"595.73\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"43.780","rise":"3.79%","time":"11\/30","volumn":"3370.73\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"43.430","rise":"2.96%","time":"12\/01","volumn":"403.99\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"44.030","rise":"4.39%","time":"12\/04","volumn":"539.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"44.030","rise":"4.39%","time":"12\/05","volumn":"408.79\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"43.730","rise":"3.67%","time":"12\/06","volumn":"301.80\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"43.630","rise":"3.44%","time":"12\/07","volumn":"225.65\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"44.130","rise":"4.62%","time":"12\/08","volumn":"354.51\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"43.830","rise":"3.91%","time":"12\/11","volumn":"348.65\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"43.730","rise":"3.67%","time":"12\/12","volumn":"301.30\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"44.230","rise":"4.86%","time":"12\/13","volumn":"273.21\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"44.180","rise":"4.74%","time":"12\/14","volumn":"484.63\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"44.330","rise":"5.10%","time":"12\/15","volumn":"826.05\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"44.080","rise":"4.50%","time":"12\/18","volumn":"137.20\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"44.180","rise":"4.74%","time":"12\/19","volumn":"179.27\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"44.080","rise":"4.50%","time":"12\/20","volumn":"297.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"43.930","rise":"4.15%","time":"12\/21","volumn":"268.10\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"43.880","rise":"4.03%","time":"12\/22","volumn":"251.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"44.130","rise":"4.62%","time":"12\/27","volumn":"297.15\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"44.380","rise":"5.22%","time":"12\/28","volumn":"524.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"44.330","rise":"5.10%","time":"12\/29","volumn":"194.58\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"43.430","rise":"2.96%","time":"01\/02","volumn":"193.37\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"42.730","rise":"1.30%","time":"01\/03","volumn":"652.74\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"42.030","rise":"-0.36%","time":"01\/04","volumn":"474.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"41.580","rise":"-1.42%","time":"01\/05","volumn":"310.13\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"40.430","rise":"-4.15%","time":"01\/08","volumn":"426.42\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"40.580","rise":"-3.79%","time":"01\/09","volumn":"416.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"40.330","rise":"-4.39%","time":"01\/10","volumn":"390.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"40.380","rise":"-4.27%","time":"01\/11","volumn":"325.83\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"40.430","rise":"-4.15%","time":"01\/12","volumn":"346.41\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"40.730","rise":"-3.44%","time":"01\/15","volumn":"172.83\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"39.080","rise":"-7.35%","time":"01\/16","volumn":"547.94\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"37.680","rise":"-10.67%","time":"01\/17","volumn":"1690.29\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"38.030","rise":"-9.84%","time":"01\/18","volumn":"570.17\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"38.930","rise":"-7.71%","time":"01\/19","volumn":"543.49\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"38.780","rise":"-8.06%","time":"01\/22","volumn":"683.78\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"39.180","rise":"-7.11%","time":"01\/23","volumn":"583.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"40.180","rise":"-4.74%","time":"01\/24","volumn":"614.03\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"41.330","rise":"-2.02%","time":"01\/25","volumn":"631.35\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"41.080","rise":"-2.61%","time":"01\/26","volumn":"299.25\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"41.530","rise":"-1.54%","time":"01\/29","volumn":"388.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"41.480","rise":"-1.66%","time":"01\/30","volumn":"459.86\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"41.530","rise":"-1.54%","time":"01\/31","volumn":"562.97\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.480","rise":"-1.66%","time":"02\/01","volumn":"322.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"41.380","rise":"-1.90%","time":"02\/02","volumn":"335.13\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"41.530","rise":"-1.54%","time":"02\/05","volumn":"319.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"42.880","rise":"1.66%","time":"02\/06","volumn":"406.98\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"42.680","rise":"1.19%","time":"02\/07","volumn":"295.17\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.330","rise":"0.36%","time":"02\/08","volumn":"303.57\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"41.580","rise":"-1.42%","time":"02\/09","volumn":"86.71\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"42.630","rise":"1.07%","time":"02\/14","volumn":"198.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"43.030","rise":"2.02%","time":"02\/15","volumn":"170.86\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.030","rise":"4.39%","time":"02\/16","volumn":"209.17\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"42.730","rise":"1.30%","time":"02\/19","volumn":"162.22\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.430","rise":"2.96%","time":"02\/20","volumn":"186.68\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.630","rise":"3.44%","time":"02\/21","volumn":"411.70\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.130","rise":"4.62%","time":"02\/22","volumn":"310.41\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"43.880","rise":"4.03%","time":"02\/23","volumn":"470.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.780","rise":"3.79%","time":"02\/26","volumn":"236.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"43.930","rise":"4.15%","time":"02\/27","volumn":"295.51\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"43.280","rise":"2.61%","time":"02\/28","volumn":"350.11\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"43.580","rise":"3.32%","time":"02\/29","volumn":"503.15\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"42.080","rise":"-0.24%","time":"03\/01","volumn":"485.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"41.580","rise":"-1.42%","time":"03\/04","volumn":"868.19\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"40.730","rise":"-3.44%","time":"03\/05","volumn":"873.38\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"41.380","rise":"-1.90%","time":"03\/06","volumn":"576.43\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"41.030","rise":"-2.73%","time":"03\/07","volumn":"433.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"40.680","rise":"-3.56%","time":"03\/08","volumn":"668.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"41.180","rise":"-2.37%","time":"03\/11","volumn":"671.53\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"41.780","rise":"-0.95%","time":"03\/12","volumn":"850.38\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"41.480","rise":"-1.66%","time":"03\/13","volumn":"541.05\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"41.880","rise":"-0.71%","time":"03\/14","volumn":"790.53\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"41.530","rise":"-1.54%","time":"03\/15","volumn":"870.00\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"41.630","rise":"-1.30%","time":"03\/18","volumn":"426.31\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"40.880","rise":"-3.08%","time":"03\/19","volumn":"455.73\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"40.380","rise":"-4.27%","time":"03\/20","volumn":"339.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"41.280","rise":"-2.13%","time":"03\/21","volumn":"464.23\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.830","rise":"-5.57%","time":"03\/22","volumn":"480.76\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.130","rise":"-4.86%","time":"03\/25","volumn":"312.07\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"40.880","rise":"-3.08%","time":"03\/26","volumn":"459.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"40.430","rise":"-4.15%","time":"03\/27","volumn":"775.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"41.430","rise":"-1.78%","time":"03\/28","volumn":"526.39\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.280","rise":"2.61%","time":"04\/02","volumn":"750.57\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.080","rise":"2.13%","time":"04\/03","volumn":"563.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.730","rise":"3.67%","time":"04\/05","volumn":"398.49\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.180","rise":"2.37%","time":"04\/08","volumn":"408.90\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.480","rise":"3.08%","time":"04\/09","volumn":"357.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.780","rise":"3.79%","time":"04\/10","volumn":"531.26\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.330","rise":"2.73%","time":"04\/11","volumn":"339.72\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.880","rise":"1.66%","time":"04\/12","volumn":"431.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.530","rise":"0.83%","time":"04\/15","volumn":"389.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.930","rise":"-0.59%","time":"04\/16","volumn":"466.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.680","rise":"-1.19%","time":"04\/17","volumn":"340.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"42.180","rise":"0.00%","time":"04\/18","volumn":"279.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.880","rise":"-0.71%","time":"04\/19","volumn":"416.16\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"43.380","rise":"2.84%","time":"04\/22","volumn":"334.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"43.480","rise":"3.08%","time":"04\/23","volumn":"335.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.780","rise":"3.79%","time":"04\/24","volumn":"529.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"43.980","rise":"4.27%","time":"04\/25","volumn":"272.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"44.030","rise":"4.39%","time":"04\/26","volumn":"465.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.080","rise":"6.88%","time":"04\/29","volumn":"456.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.380","rise":"7.59%","time":"04\/30","volumn":"334.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.130","rise":"11.74%","time":"05\/02","volumn":"312.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.830","rise":"11.02%","time":"05\/03","volumn":"416.51\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"45.430","rise":"7.71%","time":"05\/06","volumn":"846.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.430","rise":"7.71%","time":"05\/07","volumn":"404.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.280","rise":"7.35%","time":"05\/08","volumn":"261.16\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.330","rise":"7.47%","time":"05\/09","volumn":"238.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"45.180","rise":"7.11%","time":"05\/10","volumn":"398.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"45.530","rise":"7.94%","time":"05\/13","volumn":"566.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"45.230","rise":"7.23%","time":"05\/14","volumn":"379.36\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"45.330","rise":"7.47%","time":"05\/16","volumn":"472.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.580","rise":"8.06%","time":"05\/17","volumn":"527.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.830","rise":"8.65%","time":"05\/20","volumn":"264.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.830","rise":"6.28%","time":"05\/21","volumn":"238.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.880","rise":"6.40%","time":"05\/22","volumn":"316.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.750","rise":"6.09%","time":"05\/23","volumn":"244.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"43.350","rise":"2.77%","time":"05\/24","volumn":"291.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"43.700","rise":"3.60%","time":"05\/27","volumn":"125.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.450","rise":"3.01%","time":"05\/28","volumn":"257.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.550","rise":"0.88%","time":"05\/29","volumn":"422.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.200","rise":"0.05%","time":"05\/30","volumn":"417.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.600","rise":"-1.38%","time":"05\/31","volumn":"758.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.950","rise":"-0.55%","time":"06\/03","volumn":"473.97\u4e07"}],"points":"240"}}
为你推荐
农夫山泉_精选商品信息
- 【新品】农夫山泉炭仌经典黑咖浓咖啡饮料900ml*12瓶装
参考价:￥118.8
- 农夫山泉NFC冷藏果汁300ml鲜榨果汁饮料橙汁凤梨汁多口味8瓶装礼
参考价:￥79.9
- 意见反馈
- 页面反馈