{"amount":"9.45\u4ebf","changeAmount":"-0.800","close":"377.400","currentPrice":"376.600","currenttime":"2024-05-28 09:47:50","e":{"@attributes":{"datetime":"2024-05-28 09:47:50","e1":"376.600","e2":"-0.800","e3":"(-0.21%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/27"]},"cy":{"o":["389.800","383.200","376.600","370.000","363.400"]},"cyrate":{"o":["0.10%","-1.59%","-3.29%","-4.98%","-6.68%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"389.400","rise":"0","time":"09:35","volumn":"199.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"389.800","rise":"0.10%","time":"09:40","volumn":"100.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"389.400","rise":"0.00%","time":"09:45","volumn":"61.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"387.600","rise":"-0.46%","time":"09:50","volumn":"92.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"385.800","rise":"-0.92%","time":"09:55","volumn":"108.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"385.000","rise":"-1.13%","time":"10:00","volumn":"142.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"385.000","rise":"-1.13%","time":"10:05","volumn":"76.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.600","rise":"-1.23%","time":"10:10","volumn":"70.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.400","rise":"-1.54%","time":"10:15","volumn":"84.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.000","rise":"-1.64%","time":"10:20","volumn":"68.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.200","rise":"-1.34%","time":"10:25","volumn":"72.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.200","rise":"-1.34%","time":"10:30","volumn":"44.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.000","rise":"-1.39%","time":"10:35","volumn":"67.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.800","rise":"-1.69%","time":"10:40","volumn":"44.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.800","rise":"-1.69%","time":"10:45","volumn":"31.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.600","rise":"-2.00%","time":"10:50","volumn":"55.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.600","rise":"-1.75%","time":"10:55","volumn":"50.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.800","rise":"-1.44%","time":"11:00","volumn":"31.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.200","rise":"-1.34%","time":"11:05","volumn":"40.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.400","rise":"-1.28%","time":"11:10","volumn":"19.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.200","rise":"-1.34%","time":"11:15","volumn":"20.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.400","rise":"-1.28%","time":"11:20","volumn":"25.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.800","rise":"-1.18%","time":"11:25","volumn":"17.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.600","rise":"-1.23%","time":"11:30","volumn":"20.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.400","rise":"-1.28%","time":"11:35","volumn":"11.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.600","rise":"-1.23%","time":"11:40","volumn":"18.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.000","rise":"-1.39%","time":"11:45","volumn":"10.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.800","rise":"-1.44%","time":"11:50","volumn":"15.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.200","rise":"-1.59%","time":"11:55","volumn":"14.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.000","rise":"-1.64%","time":"12:00","volumn":"12.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.800","rise":"-1.69%","time":"13:05","volumn":"59.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.000","rise":"-1.64%","time":"13:10","volumn":"33.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.400","rise":"-1.54%","time":"13:15","volumn":"19.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.200","rise":"-1.59%","time":"13:20","volumn":"17.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.200","rise":"-1.59%","time":"13:25","volumn":"23.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.800","rise":"-1.44%","time":"13:30","volumn":"31.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.400","rise":"-1.54%","time":"13:35","volumn":"24.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.000","rise":"-1.64%","time":"13:40","volumn":"25.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.600","rise":"-1.75%","time":"13:45","volumn":"25.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.200","rise":"-1.85%","time":"13:50","volumn":"16.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.600","rise":"-2.00%","time":"13:55","volumn":"34.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.600","rise":"-2.00%","time":"14:00","volumn":"38.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.000","rise":"-2.16%","time":"14:05","volumn":"57.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.200","rise":"-2.11%","time":"14:10","volumn":"35.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.200","rise":"-2.11%","time":"14:15","volumn":"28.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"380.800","rise":"-2.21%","time":"14:20","volumn":"39.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"380.600","rise":"-2.26%","time":"14:25","volumn":"40.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"380.200","rise":"-2.36%","time":"14:30","volumn":"43.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"380.400","rise":"-2.31%","time":"14:35","volumn":"69.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"380.800","rise":"-2.21%","time":"14:40","volumn":"23.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.600","rise":"-2.00%","time":"14:45","volumn":"27.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.200","rise":"-2.11%","time":"14:50","volumn":"20.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.200","rise":"-2.11%","time":"14:55","volumn":"18.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"381.600","rise":"-2.00%","time":"15:00","volumn":"30.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.200","rise":"-1.85%","time":"15:05","volumn":"32.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.600","rise":"-1.75%","time":"15:10","volumn":"24.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"382.600","rise":"-1.75%","time":"15:15","volumn":"19.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.000","rise":"-1.39%","time":"15:20","volumn":"40.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.400","rise":"-1.28%","time":"15:25","volumn":"28.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.800","rise":"-1.18%","time":"15:30","volumn":"54.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.600","rise":"-1.23%","time":"15:35","volumn":"18.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.800","rise":"-1.18%","time":"15:40","volumn":"40.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.800","rise":"-1.18%","time":"15:45","volumn":"36.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"384.200","rise":"-1.34%","time":"15:50","volumn":"39.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.400","rise":"-1.54%","time":"15:55","volumn":"53.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"-1.49%","time":"16:00","volumn":"270.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"380.200","rise":"-2.36%","time":"09:35","volumn":"285.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"377.200","rise":"-3.13%","time":"09:40","volumn":"125.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"377.600","rise":"-3.03%","time":"09:45","volumn":"65.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"379.600","rise":"-2.52%","time":"09:50","volumn":"108.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"381.000","rise":"-2.16%","time":"09:55","volumn":"88.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"382.000","rise":"-1.90%","time":"10:00","volumn":"62.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.600","rise":"-0.98%","time":"10:05","volumn":"83.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"10:10","volumn":"75.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"386.000","rise":"-0.87%","time":"10:15","volumn":"66.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"10:20","volumn":"54.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.000","rise":"-1.64%","time":"10:25","volumn":"29.61\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.000","rise":"-1.39%","time":"10:30","volumn":"20.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.600","rise":"-1.23%","time":"10:35","volumn":"26.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.800","rise":"-1.44%","time":"10:40","volumn":"24.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.000","rise":"-1.13%","time":"10:45","volumn":"23.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.600","rise":"-1.23%","time":"10:50","volumn":"26.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"10:55","volumn":"16.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"11:00","volumn":"21.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.200","rise":"-1.34%","time":"11:05","volumn":"15.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.000","rise":"-1.39%","time":"11:10","volumn":"21.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.600","rise":"-1.49%","time":"11:15","volumn":"16.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.200","rise":"-1.59%","time":"11:20","volumn":"15.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.600","rise":"-1.49%","time":"11:25","volumn":"16.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.200","rise":"-1.59%","time":"11:30","volumn":"15.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.600","rise":"-1.49%","time":"11:35","volumn":"21.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.000","rise":"-1.39%","time":"11:40","volumn":"12.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"-1.28%","time":"11:45","volumn":"17.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.200","rise":"-1.34%","time":"11:50","volumn":"9.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.200","rise":"-1.34%","time":"11:55","volumn":"14.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.600","rise":"-1.23%","time":"12:00","volumn":"11.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.600","rise":"-1.23%","time":"13:05","volumn":"22.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.200","rise":"-1.34%","time":"13:10","volumn":"29.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.200","rise":"-1.08%","time":"13:15","volumn":"29.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"386.600","rise":"-0.72%","time":"13:20","volumn":"56.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.600","rise":"-0.98%","time":"13:25","volumn":"18.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"13:30","volumn":"25.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.600","rise":"-1.23%","time":"13:35","volumn":"17.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.000","rise":"-1.13%","time":"13:40","volumn":"17.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.600","rise":"-1.23%","time":"13:45","volumn":"21.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"13:50","volumn":"8.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.200","rise":"-1.08%","time":"13:55","volumn":"17.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.400","rise":"-1.03%","time":"14:00","volumn":"13.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"385.800","rise":"-0.92%","time":"14:05","volumn":"32.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"14:10","volumn":"11.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"-1.28%","time":"14:15","volumn":"16.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.600","rise":"-1.23%","time":"14:20","volumn":"16.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.800","rise":"-1.18%","time":"14:25","volumn":"19.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"-1.28%","time":"14:30","volumn":"10.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.200","rise":"-1.34%","time":"14:35","volumn":"20.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.600","rise":"-1.49%","time":"14:40","volumn":"12.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.000","rise":"-1.39%","time":"14:45","volumn":"14.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.200","rise":"-1.34%","time":"14:50","volumn":"12.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"-1.28%","time":"14:55","volumn":"23.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.800","rise":"-1.44%","time":"15:00","volumn":"28.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.600","rise":"-1.49%","time":"15:05","volumn":"14.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.200","rise":"-1.59%","time":"15:10","volumn":"10.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.200","rise":"-1.59%","time":"15:15","volumn":"22.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.400","rise":"-1.54%","time":"15:20","volumn":"17.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.400","rise":"-1.54%","time":"15:25","volumn":"7.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.200","rise":"-1.59%","time":"15:30","volumn":"7.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.400","rise":"-1.54%","time":"15:35","volumn":"29.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.200","rise":"-1.59%","time":"15:40","volumn":"14.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.200","rise":"-1.59%","time":"15:45","volumn":"21.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"383.400","rise":"-1.54%","time":"15:50","volumn":"16.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.000","rise":"-1.39%","time":"15:55","volumn":"38.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"-1.28%","time":"16:00","volumn":"144.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"383.000","rise":"-1.64%","time":"09:35","volumn":"136.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"-1.95%","time":"09:40","volumn":"37.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"09:45","volumn":"26.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"09:50","volumn":"47.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"380.800","rise":"-2.21%","time":"09:55","volumn":"37.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"378.800","rise":"-2.72%","time":"10:00","volumn":"66.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"379.400","rise":"-2.57%","time":"10:05","volumn":"40.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"378.800","rise":"-2.72%","time":"10:10","volumn":"57.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"377.600","rise":"-3.03%","time":"10:15","volumn":"54.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"376.400","rise":"-3.34%","time":"10:20","volumn":"69.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"377.400","rise":"-3.08%","time":"10:25","volumn":"55.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"378.800","rise":"-2.72%","time":"10:30","volumn":"37.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"378.800","rise":"-2.72%","time":"10:35","volumn":"37.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"380.000","rise":"-2.41%","time":"10:40","volumn":"20.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.600","rise":"-2.00%","time":"10:45","volumn":"38.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.400","rise":"-1.80%","time":"10:50","volumn":"38.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.000","rise":"-2.16%","time":"10:55","volumn":"19.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"11:00","volumn":"21.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.800","rise":"-1.69%","time":"11:05","volumn":"18.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"11:10","volumn":"18.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.800","rise":"-1.69%","time":"11:15","volumn":"11.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"383.200","rise":"-1.59%","time":"11:20","volumn":"27.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.200","rise":"-1.85%","time":"11:25","volumn":"10.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.400","rise":"-1.80%","time":"11:30","volumn":"9.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.600","rise":"-1.75%","time":"11:35","volumn":"10.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"11:40","volumn":"6.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.600","rise":"-2.00%","time":"11:45","volumn":"10.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"11:50","volumn":"11.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"11:55","volumn":"6.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.400","rise":"-1.80%","time":"12:00","volumn":"7.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.400","rise":"-1.80%","time":"13:05","volumn":"18.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.800","rise":"-1.69%","time":"13:10","volumn":"20.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"383.000","rise":"-1.64%","time":"13:15","volumn":"17.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.800","rise":"-1.69%","time":"13:20","volumn":"11.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.600","rise":"-2.00%","time":"13:25","volumn":"22.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.800","rise":"-1.69%","time":"13:30","volumn":"28.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.800","rise":"-1.69%","time":"13:35","volumn":"27.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"13:40","volumn":"19.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"-1.95%","time":"13:45","volumn":"14.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"380.400","rise":"-2.31%","time":"13:50","volumn":"25.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"380.800","rise":"-2.21%","time":"13:55","volumn":"14.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"380.000","rise":"-2.41%","time":"14:00","volumn":"15.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.000","rise":"-2.16%","time":"14:05","volumn":"20.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.000","rise":"-2.16%","time":"14:10","volumn":"18.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.400","rise":"-2.05%","time":"14:15","volumn":"12.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"14:20","volumn":"10.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.000","rise":"-1.90%","time":"14:25","volumn":"13.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"-1.95%","time":"14:30","volumn":"14.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.600","rise":"-2.00%","time":"14:35","volumn":"7.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"-1.95%","time":"14:40","volumn":"12.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.200","rise":"-1.85%","time":"14:45","volumn":"8.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.600","rise":"-1.75%","time":"14:50","volumn":"22.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.400","rise":"-1.80%","time":"14:55","volumn":"8.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"383.000","rise":"-1.64%","time":"15:00","volumn":"13.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.600","rise":"-1.75%","time":"15:05","volumn":"16.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"383.400","rise":"-1.54%","time":"15:10","volumn":"30.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"383.200","rise":"-1.59%","time":"15:15","volumn":"18.23\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.800","rise":"-1.69%","time":"15:20","volumn":"42.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"383.000","rise":"-1.64%","time":"15:25","volumn":"10.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"382.200","rise":"-1.85%","time":"15:30","volumn":"24.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.600","rise":"-2.00%","time":"15:35","volumn":"25.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.400","rise":"-2.05%","time":"15:40","volumn":"26.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.400","rise":"-2.05%","time":"15:45","volumn":"25.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.200","rise":"-2.11%","time":"15:50","volumn":"40.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.200","rise":"-2.11%","time":"15:55","volumn":"26.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"-1.95%","time":"16:00","volumn":"155.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"381.600","rise":"-2.00%","time":"09:35","volumn":"151.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"381.200","rise":"-2.11%","time":"09:40","volumn":"53.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"380.600","rise":"-2.26%","time":"09:45","volumn":"39.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"379.800","rise":"-2.47%","time":"09:50","volumn":"47.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"379.200","rise":"-2.62%","time":"09:55","volumn":"37.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"379.200","rise":"-2.62%","time":"10:00","volumn":"21.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"378.600","rise":"-2.77%","time":"10:05","volumn":"29.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"10:10","volumn":"72.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"10:15","volumn":"38.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"10:20","volumn":"32.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.400","rise":"-3.34%","time":"10:25","volumn":"51.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.600","rise":"-3.03%","time":"10:30","volumn":"38.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-3.44%","time":"10:35","volumn":"42.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.400","rise":"-3.60%","time":"10:40","volumn":"60.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.200","rise":"-3.65%","time":"10:45","volumn":"42.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-3.54%","time":"10:50","volumn":"34.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.400","rise":"-3.34%","time":"10:55","volumn":"19.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.200","rise":"-3.65%","time":"11:00","volumn":"19.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-3.39%","time":"11:05","volumn":"21.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-3.24%","time":"11:10","volumn":"17.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"11:15","volumn":"24.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"378.000","rise":"-2.93%","time":"11:20","volumn":"19.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.800","rise":"-2.98%","time":"11:25","volumn":"24.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"11:30","volumn":"9.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-3.18%","time":"11:35","volumn":"7.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-3.13%","time":"11:40","volumn":"7.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-3.13%","time":"11:45","volumn":"5.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-3.13%","time":"11:50","volumn":"3.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-3.13%","time":"11:55","volumn":"8.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-3.18%","time":"12:00","volumn":"6.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"378.200","rise":"-2.88%","time":"13:05","volumn":"47.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"13:10","volumn":"14.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.600","rise":"-3.03%","time":"13:15","volumn":"15.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"13:20","volumn":"12.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.800","rise":"-2.98%","time":"13:25","volumn":"13.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.400","rise":"-3.08%","time":"13:30","volumn":"10.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-3.29%","time":"13:35","volumn":"16.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-3.29%","time":"13:40","volumn":"11.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-3.18%","time":"13:45","volumn":"11.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-3.24%","time":"13:50","volumn":"10.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.200","rise":"-3.13%","time":"13:55","volumn":"13.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-3.24%","time":"14:00","volumn":"11.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.800","rise":"-3.24%","time":"14:05","volumn":"24.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-3.29%","time":"14:10","volumn":"10.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-3.18%","time":"14:15","volumn":"20.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.600","rise":"-3.29%","time":"14:20","volumn":"14.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-3.39%","time":"14:25","volumn":"29.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-3.44%","time":"14:30","volumn":"18.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-3.54%","time":"14:35","volumn":"27.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-3.44%","time":"14:40","volumn":"31.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-3.49%","time":"14:45","volumn":"16.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-3.49%","time":"14:50","volumn":"10.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-3.54%","time":"14:55","volumn":"33.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-3.44%","time":"15:00","volumn":"26.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-3.39%","time":"15:05","volumn":"19.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.400","rise":"-3.60%","time":"15:10","volumn":"31.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.600","rise":"-3.54%","time":"15:15","volumn":"21.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-3.49%","time":"15:20","volumn":"13.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-3.39%","time":"15:25","volumn":"21.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-3.39%","time":"15:30","volumn":"14.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.200","rise":"-3.39%","time":"15:35","volumn":"23.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-3.44%","time":"15:40","volumn":"20.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-3.44%","time":"15:45","volumn":"22.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"376.000","rise":"-3.44%","time":"15:50","volumn":"28.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"375.800","rise":"-3.49%","time":"15:55","volumn":"55.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"-3.18%","time":"16:00","volumn":"204.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"375.000","rise":"-3.70%","time":"09:35","volumn":"221.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"373.400","rise":"-4.11%","time":"09:40","volumn":"98.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.600","rise":"-4.57%","time":"09:45","volumn":"167.29\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-4.73%","time":"09:50","volumn":"130.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-4.73%","time":"09:55","volumn":"136.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-4.73%","time":"10:00","volumn":"76.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.400","rise":"-5.14%","time":"10:05","volumn":"79.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.400","rise":"-5.14%","time":"10:10","volumn":"95.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"366.800","rise":"-5.80%","time":"10:15","volumn":"86.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"366.600","rise":"-5.86%","time":"10:20","volumn":"164.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"365.800","rise":"-6.06%","time":"10:25","volumn":"115.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"363.400","rise":"-6.68%","time":"10:30","volumn":"129.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"365.800","rise":"-6.06%","time":"10:35","volumn":"109.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"367.600","rise":"-5.60%","time":"10:40","volumn":"79.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"367.400","rise":"-5.65%","time":"10:45","volumn":"38.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.600","rise":"-5.08%","time":"10:50","volumn":"54.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.600","rise":"-5.08%","time":"10:55","volumn":"27.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.600","rise":"-5.08%","time":"11:00","volumn":"24.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.400","rise":"-4.88%","time":"11:05","volumn":"28.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-4.67%","time":"11:10","volumn":"40.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-4.67%","time":"11:15","volumn":"36.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"369.800","rise":"-5.03%","time":"11:20","volumn":"43.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.000","rise":"-4.98%","time":"11:25","volumn":"23.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.600","rise":"-4.83%","time":"11:30","volumn":"22.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.600","rise":"-4.83%","time":"11:35","volumn":"13.41\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.000","rise":"-4.98%","time":"11:40","volumn":"15.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.200","rise":"-4.93%","time":"11:45","volumn":"11.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.200","rise":"-4.93%","time":"11:50","volumn":"16.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.600","rise":"-4.83%","time":"11:55","volumn":"20.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.000","rise":"-4.98%","time":"12:00","volumn":"23.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.200","rise":"-4.93%","time":"13:05","volumn":"33.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-4.73%","time":"13:10","volumn":"22.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-4.42%","time":"13:15","volumn":"35.69\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.600","rise":"-4.31%","time":"13:20","volumn":"26.95\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-4.42%","time":"13:25","volumn":"57.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-4.42%","time":"13:30","volumn":"33.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.400","rise":"-4.62%","time":"13:35","volumn":"24.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.000","rise":"-4.73%","time":"13:40","volumn":"15.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-4.67%","time":"13:45","volumn":"19.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.200","rise":"-4.67%","time":"13:50","volumn":"18.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.800","rise":"-4.78%","time":"13:55","volumn":"25.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"370.800","rise":"-4.78%","time":"14:00","volumn":"10.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"371.400","rise":"-4.62%","time":"14:05","volumn":"19.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.200","rise":"-4.42%","time":"14:10","volumn":"18.09\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"372.800","rise":"-4.26%","time":"14:15","volumn":"33.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"373.800","rise":"-4.01%","time":"14:20","volumn":"24.89\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"373.600","rise":"-4.06%","time":"14:25","volumn":"18.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"374.600","rise":"-3.80%","time":"14:30","volumn":"20.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.000","rise":"-3.44%","time":"14:35","volumn":"57.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"375.200","rise":"-3.65%","time":"14:40","volumn":"42.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-3.39%","time":"14:45","volumn":"34.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-3.39%","time":"14:50","volumn":"55.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-3.39%","time":"14:55","volumn":"16.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"375.600","rise":"-3.54%","time":"15:00","volumn":"25.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-3.39%","time":"15:05","volumn":"24.55\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-3.39%","time":"15:10","volumn":"19.41\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.200","rise":"-3.39%","time":"15:15","volumn":"18.47\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-3.24%","time":"15:20","volumn":"13.26\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.000","rise":"-3.18%","time":"15:25","volumn":"20.31\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.000","rise":"-3.18%","time":"15:30","volumn":"19.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-3.24%","time":"15:35","volumn":"23.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-3.24%","time":"15:40","volumn":"19.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.000","rise":"-3.18%","time":"15:45","volumn":"23.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.800","rise":"-3.24%","time":"15:50","volumn":"21.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"376.600","rise":"-3.29%","time":"15:55","volumn":"28.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"-3.08%","time":"16:00","volumn":"161.41\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18828.80","ratio":"0.01%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4028.28","ratio":"0.38%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6686.86","ratio":"-0.02%"}],"marketCapitalization":"35476.58\u4ebf","maxPrice":"380.000","minPrice":"373.400","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/27"]},"cy":{"o":["395.000","382.200","369.400","356.600","343.800"]},"cyrate":{"o":["14.49%","10.78%","7.07%","3.36%","-0.35%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"0","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"-0.23%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"-0.35%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"3.48%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"4.64%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"6.32%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"5.04%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"3.77%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"6.20%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"6.55%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"8.64%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"9.68%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"14.09%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"14.49%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"14.49%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"11.19%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"11.42%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"10.67%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"9.28%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"9.39%","time":"05\/27","volumn":"3213.21\u4e07"}],"points":"20"},"open":"377.200","priceChangeRatio":"-0.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u817e\u8baf\u63a7\u80a1","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["379.600","378.650","377.700","376.750","375.800"]},"cyrate":{"o":["0.58%","0.33%","0.08%","-0.17%","-0.42%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.200","rise":"-0.05%","time":"09:30","volumn":"101.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.800","rise":"0.11%","time":"09:31","volumn":"123.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.400","rise":"0.53%","time":"09:32","volumn":"137.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.600","rise":"0.58%","time":"09:33","volumn":"150.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0.48%","time":"09:34","volumn":"172.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"379.200","rise":"0.48%","time":"09:35","volumn":"182.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"378.400","rise":"0.26%","time":"09:36","volumn":"191.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"378.600","rise":"0.32%","time":"09:37","volumn":"196.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.600","rise":"0.05%","time":"09:38","volumn":"203.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.800","rise":"-0.16%","time":"09:39","volumn":"208.61\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.600","rise":"0.05%","time":"09:40","volumn":"213.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.600","rise":"0.05%","time":"09:41","volumn":"218.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"377.000","rise":"-0.11%","time":"09:42","volumn":"222.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.400","rise":"-0.26%","time":"09:43","volumn":"231.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.800","rise":"-0.16%","time":"09:44","volumn":"235.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.000","rise":"-0.37%","time":"09:45","volumn":"238.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"375.800","rise":"-0.42%","time":"09:46","volumn":"244.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.600","rise":"-0.21%","time":"09:47","volumn":"249.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"376.600","rise":"-0.21%","time":"09:48","volumn":"251.92\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u817e\u8baf\u63a7\u80a1[00700]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00700.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00700.html?from=360search","volume":"251.92\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/27"]},"cy":{"o":["395.000","360.950","326.900","292.850","258.800"]},"cyrate":{"o":["17.98%","7.81%","-2.36%","-12.53%","-22.70%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"334.800","rise":"0","time":"06\/05","volumn":"1989.09\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"327.800","rise":"-2.09%","time":"06\/06","volumn":"1670.02\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"332.200","rise":"-0.78%","time":"06\/07","volumn":"1825.49\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"331.400","rise":"-1.02%","time":"06\/08","volumn":"1313.37\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"332.600","rise":"-0.66%","time":"06\/09","volumn":"1618.42\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"335.000","rise":"0.06%","time":"06\/12","volumn":"1348.88\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"341.400","rise":"1.97%","time":"06\/13","volumn":"2311.98\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"342.200","rise":"2.21%","time":"06\/14","volumn":"2208.20\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"351.600","rise":"5.02%","time":"06\/15","volumn":"2500.84\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"359.600","rise":"7.41%","time":"06\/16","volumn":"3585.39\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"353.800","rise":"5.68%","time":"06\/19","volumn":"2027.39\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"346.600","rise":"3.52%","time":"06\/20","volumn":"1628.39\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"337.000","rise":"0.66%","time":"06\/21","volumn":"1930.44\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"333.600","rise":"-0.36%","time":"06\/23","volumn":"1389.87\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"329.400","rise":"-1.61%","time":"06\/26","volumn":"1815.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"338.000","rise":"0.96%","time":"06\/27","volumn":"1749.06\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.800","rise":"-0.60%","time":"06\/28","volumn":"1588.78\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"330.200","rise":"-1.37%","time":"06\/29","volumn":"1351.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"328.200","rise":"-1.97%","time":"06\/30","volumn":"1619.70\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"334.600","rise":"-0.06%","time":"07\/03","volumn":"1419.85\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"335.800","rise":"0.30%","time":"07\/04","volumn":"943.96\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"332.000","rise":"-0.84%","time":"07\/05","volumn":"986.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"323.400","rise":"-3.41%","time":"07\/06","volumn":"1978.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"323.200","rise":"-3.46%","time":"07\/07","volumn":"2159.54\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"325.400","rise":"-2.81%","time":"07\/10","volumn":"1728.79\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"330.400","rise":"-1.31%","time":"07\/11","volumn":"1236.13\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"336.600","rise":"0.54%","time":"07\/12","volumn":"1684.73\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"346.400","rise":"3.46%","time":"07\/13","volumn":"2731.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"349.200","rise":"4.30%","time":"07\/14","volumn":"2121.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"333.000","rise":"-0.54%","time":"07\/18","volumn":"2914.80\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"329.600","rise":"-1.55%","time":"07\/19","volumn":"2191.33\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"329.400","rise":"-1.61%","time":"07\/20","volumn":"1656.45\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"329.600","rise":"-1.55%","time":"07\/21","volumn":"1184.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"321.600","rise":"-3.94%","time":"07\/24","volumn":"1745.16\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"341.600","rise":"2.03%","time":"07\/25","volumn":"2920.37\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"337.600","rise":"0.84%","time":"07\/26","volumn":"1494.18\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"340.400","rise":"1.67%","time":"07\/27","volumn":"1365.15\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"347.000","rise":"3.64%","time":"07\/28","volumn":"2224.43\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"351.000","rise":"4.84%","time":"07\/31","volumn":"3679.66\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"350.600","rise":"4.72%","time":"08\/01","volumn":"2343.62\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"340.000","rise":"1.55%","time":"08\/02","volumn":"2103.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"338.800","rise":"1.19%","time":"08\/03","volumn":"1666.14\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"340.000","rise":"1.55%","time":"08\/04","volumn":"1909.95\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"337.800","rise":"0.90%","time":"08\/07","volumn":"948.01\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"331.400","rise":"-1.02%","time":"08\/08","volumn":"1538.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"333.800","rise":"-0.30%","time":"08\/09","volumn":"1191.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"336.400","rise":"0.48%","time":"08\/10","volumn":"1118.59\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"332.400","rise":"-0.72%","time":"08\/11","volumn":"1230.39\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"329.800","rise":"-1.49%","time":"08\/14","volumn":"1575.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"329.200","rise":"-1.67%","time":"08\/15","volumn":"1078.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"325.400","rise":"-2.81%","time":"08\/16","volumn":"1648.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"329.400","rise":"-1.61%","time":"08\/17","volumn":"2881.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"321.600","rise":"-3.94%","time":"08\/18","volumn":"1810.88\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"314.600","rise":"-6.03%","time":"08\/21","volumn":"2569.69\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"315.600","rise":"-5.73%","time":"08\/22","volumn":"2468.00\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"314.600","rise":"-6.03%","time":"08\/23","volumn":"1724.48\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"321.800","rise":"-3.88%","time":"08\/24","volumn":"2234.08\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"316.600","rise":"-5.44%","time":"08\/25","volumn":"1254.25\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"321.800","rise":"-3.88%","time":"08\/28","volumn":"1940.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.000","rise":"-2.63%","time":"08\/29","volumn":"1538.25\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"322.400","rise":"-3.70%","time":"08\/30","volumn":"1519.00\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"321.600","rise":"-3.94%","time":"08\/31","volumn":"4973.72\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"330.000","rise":"-1.43%","time":"09\/04","volumn":"3074.89\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"325.600","rise":"-2.75%","time":"09\/05","volumn":"1325.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"324.200","rise":"-3.17%","time":"09\/06","volumn":"1648.86\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"318.200","rise":"-4.96%","time":"09\/07","volumn":"1672.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"320.600","rise":"-4.24%","time":"09\/11","volumn":"1880.81\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"318.600","rise":"-4.84%","time":"09\/12","volumn":"1039.93\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"316.800","rise":"-5.38%","time":"09\/13","volumn":"1066.27\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"316.400","rise":"-5.50%","time":"09\/14","volumn":"1015.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"313.800","rise":"-6.27%","time":"09\/15","volumn":"1921.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"308.800","rise":"-7.77%","time":"09\/18","volumn":"1473.66\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"309.000","rise":"-7.71%","time":"09\/19","volumn":"1558.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"305.800","rise":"-8.66%","time":"09\/20","volumn":"1366.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"299.600","rise":"-10.51%","time":"09\/21","volumn":"1911.64\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"310.200","rise":"-7.35%","time":"09\/22","volumn":"2123.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"301.000","rise":"-10.10%","time":"09\/25","volumn":"1830.70\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"296.600","rise":"-11.41%","time":"09\/26","volumn":"1592.46\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-10.81%","time":"09\/27","volumn":"1420.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"294.000","rise":"-12.19%","time":"09\/28","volumn":"1560.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"302.800","rise":"-9.56%","time":"09\/29","volumn":"1125.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"297.200","rise":"-11.23%","time":"10\/03","volumn":"1512.27\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"294.200","rise":"-12.13%","time":"10\/04","volumn":"1094.22\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"296.400","rise":"-11.47%","time":"10\/05","volumn":"1080.19\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"301.800","rise":"-9.86%","time":"10\/06","volumn":"1107.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"303.600","rise":"-9.32%","time":"10\/09","volumn":"1139.63\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"304.800","rise":"-8.96%","time":"10\/10","volumn":"1644.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.600","rise":"-8.12%","time":"10\/11","volumn":"1642.45\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"313.200","rise":"-6.45%","time":"10\/12","volumn":"1345.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"303.400","rise":"-9.38%","time":"10\/13","volumn":"1336.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"297.800","rise":"-11.05%","time":"10\/16","volumn":"1245.28\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"298.800","rise":"-10.75%","time":"10\/17","volumn":"920.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"296.600","rise":"-11.41%","time":"10\/18","volumn":"1200.10\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"287.800","rise":"-14.04%","time":"10\/19","volumn":"1721.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"285.600","rise":"-14.70%","time":"10\/20","volumn":"1921.22\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"279.600","rise":"-16.49%","time":"10\/24","volumn":"2162.00\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"284.400","rise":"-15.05%","time":"10\/25","volumn":"1750.62\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"284.200","rise":"-15.11%","time":"10\/26","volumn":"1144.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"289.400","rise":"-13.56%","time":"10\/27","volumn":"1645.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"292.000","rise":"-12.78%","time":"10\/30","volumn":"1435.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"285.800","rise":"-14.64%","time":"10\/31","volumn":"1372.74\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"283.600","rise":"-15.29%","time":"11\/01","volumn":"1100.60\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"285.200","rise":"-14.81%","time":"11\/02","volumn":"1047.74\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"299.200","rise":"-10.63%","time":"11\/03","volumn":"2157.52\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"309.200","rise":"-7.65%","time":"11\/06","volumn":"2686.34\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"305.200","rise":"-8.84%","time":"11\/07","volumn":"1339.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"305.000","rise":"-8.90%","time":"11\/08","volumn":"1287.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"303.400","rise":"-9.38%","time":"11\/09","volumn":"1027.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"299.400","rise":"-10.57%","time":"11\/10","volumn":"987.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"306.400","rise":"-8.48%","time":"11\/13","volumn":"1358.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"304.400","rise":"-9.08%","time":"11\/14","volumn":"1247.74\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"319.200","rise":"-4.66%","time":"11\/15","volumn":"3245.47\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"321.400","rise":"-4.00%","time":"11\/16","volumn":"3529.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"311.800","rise":"-6.87%","time":"11\/17","volumn":"2197.02\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"323.200","rise":"-3.46%","time":"11\/20","volumn":"2778.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"321.400","rise":"-4.00%","time":"11\/21","volumn":"2418.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"321.000","rise":"-4.12%","time":"11\/22","volumn":"1416.98\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"325.800","rise":"-2.69%","time":"11\/23","volumn":"1453.12\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"317.800","rise":"-5.08%","time":"11\/24","volumn":"1523.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"319.400","rise":"-4.60%","time":"11\/27","volumn":"1223.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"316.200","rise":"-5.56%","time":"11\/28","volumn":"1515.37\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"313.600","rise":"-6.33%","time":"11\/29","volumn":"1685.67\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"323.600","rise":"-3.35%","time":"11\/30","volumn":"3030.81\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"315.600","rise":"-5.73%","time":"12\/01","volumn":"1514.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"313.400","rise":"-6.39%","time":"12\/04","volumn":"1490.72\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"305.400","rise":"-8.78%","time":"12\/05","volumn":"2373.00\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"308.200","rise":"-7.95%","time":"12\/06","volumn":"1589.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"304.400","rise":"-9.08%","time":"12\/07","volumn":"1370.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"302.200","rise":"-9.74%","time":"12\/08","volumn":"1660.06\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"303.800","rise":"-9.26%","time":"12\/11","volumn":"1840.22\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"308.000","rise":"-8.00%","time":"12\/12","volumn":"1299.59\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"303.600","rise":"-9.32%","time":"12\/13","volumn":"1414.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"303.000","rise":"-9.50%","time":"12\/14","volumn":"1719.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"311.000","rise":"-7.11%","time":"12\/15","volumn":"3091.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"308.200","rise":"-7.95%","time":"12\/18","volumn":"1209.50\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"308.400","rise":"-7.89%","time":"12\/19","volumn":"1253.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"310.800","rise":"-7.17%","time":"12\/20","volumn":"1418.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"309.200","rise":"-7.65%","time":"12\/21","volumn":"1016.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"270.600","rise":"-19.18%","time":"12\/22","volumn":"1.47\u4ebf"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"281.600","rise":"-15.89%","time":"12\/27","volumn":"6447.10\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"289.600","rise":"-13.50%","time":"12\/28","volumn":"3784.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"290.200","rise":"-13.32%","time":"12\/29","volumn":"1962.47\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"293.200","rise":"-12.43%","time":"01\/02","volumn":"2335.41\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"297.200","rise":"-11.23%","time":"01\/03","volumn":"2039.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"295.400","rise":"-11.77%","time":"01\/04","volumn":"2021.74\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"288.800","rise":"-13.74%","time":"01\/05","volumn":"2374.50\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"284.600","rise":"-14.99%","time":"01\/08","volumn":"1671.85\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"280.200","rise":"-16.31%","time":"01\/09","volumn":"1692.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"276.800","rise":"-17.32%","time":"01\/10","volumn":"1914.61\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"284.000","rise":"-15.17%","time":"01\/11","volumn":"2060.46\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"285.000","rise":"-14.87%","time":"01\/12","volumn":"1577.01\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"286.000","rise":"-14.58%","time":"01\/15","volumn":"1633.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"279.000","rise":"-16.67%","time":"01\/16","volumn":"2223.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"271.200","rise":"-19.00%","time":"01\/17","volumn":"3611.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"274.200","rise":"-18.10%","time":"01\/18","volumn":"2460.41\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"267.800","rise":"-20.01%","time":"01\/19","volumn":"2689.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"258.800","rise":"-22.70%","time":"01\/22","volumn":"3365.48\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"268.600","rise":"-19.77%","time":"01\/23","volumn":"3561.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"278.400","rise":"-16.85%","time":"01\/24","volumn":"3386.36\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"287.400","rise":"-14.16%","time":"01\/25","volumn":"3416.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"279.400","rise":"-16.55%","time":"01\/26","volumn":"2481.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"278.600","rise":"-16.79%","time":"01\/29","volumn":"2015.90\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"270.400","rise":"-19.24%","time":"01\/30","volumn":"2150.60\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"267.200","rise":"-20.19%","time":"01\/31","volumn":"2005.30\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"268.200","rise":"-19.89%","time":"02\/01","volumn":"1732.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"276.000","rise":"-17.56%","time":"02\/02","volumn":"3105.38\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"276.200","rise":"-17.50%","time":"02\/05","volumn":"2045.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"287.400","rise":"-14.16%","time":"02\/06","volumn":"2885.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"288.800","rise":"-13.74%","time":"02\/07","volumn":"2634.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"283.800","rise":"-15.23%","time":"02\/08","volumn":"1791.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"283.200","rise":"-15.41%","time":"02\/09","volumn":"614.33\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"286.600","rise":"-14.40%","time":"02\/14","volumn":"1156.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"282.000","rise":"-15.77%","time":"02\/15","volumn":"1256.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"288.400","rise":"-13.86%","time":"02\/16","volumn":"1721.54\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"281.400","rise":"-15.95%","time":"02\/19","volumn":"1541.53\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"280.800","rise":"-16.13%","time":"02\/20","volumn":"1577.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"285.400","rise":"-14.76%","time":"02\/21","volumn":"2394.72\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"288.000","rise":"-13.98%","time":"02\/22","volumn":"1244.13\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"287.400","rise":"-14.16%","time":"02\/23","volumn":"1322.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"283.800","rise":"-15.23%","time":"02\/26","volumn":"1241.24\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"281.200","rise":"-16.01%","time":"02\/27","volumn":"2361.26\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"273.600","rise":"-18.28%","time":"02\/28","volumn":"2590.35\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"273.800","rise":"-18.22%","time":"02\/29","volumn":"2972.19\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"274.000","rise":"-18.16%","time":"03\/01","volumn":"2795.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"272.800","rise":"-18.52%","time":"03\/04","volumn":"1383.21\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"264.800","rise":"-20.91%","time":"03\/05","volumn":"2605.51\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"271.200","rise":"-19.00%","time":"03\/06","volumn":"2328.93\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"267.600","rise":"-20.07%","time":"03\/07","volumn":"1715.97\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"266.600","rise":"-20.37%","time":"03\/08","volumn":"1241.62\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"275.200","rise":"-17.80%","time":"03\/11","volumn":"1786.69\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"287.400","rise":"-14.16%","time":"03\/12","volumn":"3653.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"287.200","rise":"-14.22%","time":"03\/13","volumn":"2007.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"285.800","rise":"-14.64%","time":"03\/14","volumn":"1422.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"280.400","rise":"-16.25%","time":"03\/15","volumn":"2918.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"286.400","rise":"-14.46%","time":"03\/18","volumn":"1963.33\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"281.600","rise":"-15.89%","time":"03\/19","volumn":"1563.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"285.400","rise":"-14.76%","time":"03\/20","volumn":"1562.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"287.800","rise":"-14.04%","time":"03\/21","volumn":"3686.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"285.400","rise":"-14.76%","time":"03\/22","volumn":"2643.22\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"285.200","rise":"-14.81%","time":"03\/25","volumn":"2112.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"296.000","rise":"-11.59%","time":"03\/26","volumn":"3399.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"298.600","rise":"-10.81%","time":"03\/27","volumn":"3875.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"300.400","rise":"-10.27%","time":"03\/28","volumn":"3000.08\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"305.800","rise":"-8.66%","time":"04\/02","volumn":"2656.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"305.000","rise":"-8.90%","time":"04\/03","volumn":"1969.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"306.600","rise":"-8.42%","time":"04\/05","volumn":"1358.24\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"302.000","rise":"-9.80%","time":"04\/08","volumn":"2165.65\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"301.600","rise":"-9.92%","time":"04\/09","volumn":"1787.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"310.800","rise":"-7.17%","time":"04\/10","volumn":"2473.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"311.600","rise":"-6.93%","time":"04\/11","volumn":"1883.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"306.200","rise":"-8.54%","time":"04\/12","volumn":"2303.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"301.000","rise":"-10.10%","time":"04\/15","volumn":"1829.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"298.400","rise":"-10.87%","time":"04\/16","volumn":"1969.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"297.400","rise":"-11.17%","time":"04\/17","volumn":"1441.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"301.000","rise":"-10.10%","time":"04\/18","volumn":"1905.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"300.400","rise":"-10.27%","time":"04\/19","volumn":"1947.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"317.000","rise":"-5.32%","time":"04\/22","volumn":"4113.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"329.000","rise":"-1.73%","time":"04\/23","volumn":"4382.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"340.800","rise":"1.79%","time":"04\/24","volumn":"4147.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"336.000","rise":"0.36%","time":"04\/25","volumn":"2772.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"345.000","rise":"3.05%","time":"04\/26","volumn":"2959.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"344.200","rise":"2.81%","time":"04\/29","volumn":"2541.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"343.800","rise":"2.69%","time":"04\/30","volumn":"1595.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"357.000","rise":"6.63%","time":"05\/02","volumn":"2247.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"361.000","rise":"7.83%","time":"05\/03","volumn":"2359.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"366.800","rise":"9.56%","time":"05\/06","volumn":"2620.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"362.400","rise":"8.24%","time":"05\/07","volumn":"1940.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"358.000","rise":"6.93%","time":"05\/08","volumn":"2005.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"366.400","rise":"9.44%","time":"05\/09","volumn":"1602.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"367.600","rise":"9.80%","time":"05\/10","volumn":"1569.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"374.800","rise":"11.95%","time":"05\/13","volumn":"2055.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"378.400","rise":"13.02%","time":"05\/14","volumn":"2160.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"393.600","rise":"17.56%","time":"05\/16","volumn":"5843.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"395.000","rise":"17.98%","time":"05\/17","volumn":"2791.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"395.000","rise":"17.98%","time":"05\/20","volumn":"2233.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"383.600","rise":"14.58%","time":"05\/21","volumn":"3067.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"384.400","rise":"14.81%","time":"05\/22","volumn":"2237.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"381.800","rise":"14.04%","time":"05\/23","volumn":"1832.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"377.000","rise":"12.60%","time":"05\/24","volumn":"1914.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"377.400","rise":"12.72%","time":"05\/27","volumn":"3213.21\u4e07"}],"points":"240"}}