{"amount":"15.81\u4ebf","changeAmount":"-2.150","close":"46.950","currentPrice":"44.800","currenttime":"2024-07-04 16:00:00","e":{"@attributes":{"datetime":"2024-07-04 16:00:00","e1":"44.800","e2":"-2.150","e3":"(-4.58%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/26","06\/27","06\/28","07\/02","07\/03"]},"cy":{"o":["47.700","47.100","46.500","45.900","45.300"]},"cyrate":{"o":["3.14%","1.84%","0.54%","-0.76%","-2.05%"]},"p":[{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.250","rise":"0","time":"09:35","volumn":"314.39\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"09:40","volumn":"139.51\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.000","rise":"1.62%","time":"09:45","volumn":"56.93\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"09:50","volumn":"52.78\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.050","rise":"1.73%","time":"09:55","volumn":"24.11\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"1.84%","time":"10:00","volumn":"29.38\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"2.16%","time":"10:05","volumn":"38.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"10:10","volumn":"29.90\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"2.05%","time":"10:15","volumn":"22.27\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"2.05%","time":"10:20","volumn":"20.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"2.05%","time":"10:25","volumn":"14.15\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"2.16%","time":"10:30","volumn":"13.93\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"1.95%","time":"10:35","volumn":"14.93\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"1.95%","time":"10:40","volumn":"10.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"1.95%","time":"10:45","volumn":"11.65\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"2.05%","time":"10:50","volumn":"15.77\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"2.27%","time":"10:55","volumn":"25.22\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"2.05%","time":"11:00","volumn":"11.08\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"1.95%","time":"11:05","volumn":"12.24\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"2.16%","time":"11:10","volumn":"11.41\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"2.27%","time":"11:15","volumn":"18.74\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"2.05%","time":"11:20","volumn":"10.22\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"11:25","volumn":"9.08\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"11:30","volumn":"31.81\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"11:35","volumn":"33.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"2.49%","time":"11:40","volumn":"5.40\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"11:45","volumn":"11.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"11:50","volumn":"4.92\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"11:55","volumn":"8.10\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"12:00","volumn":"5.11\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"13:05","volumn":"29.42\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"13:10","volumn":"13.00\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"13:15","volumn":"20.79\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"2.27%","time":"13:20","volumn":"23.58\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"13:25","volumn":"6.84\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"13:30","volumn":"3.82\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"2.27%","time":"13:35","volumn":"17.08\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"2.27%","time":"13:40","volumn":"13.49\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"13:45","volumn":"14.45\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"13:50","volumn":"15.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.550","rise":"2.81%","time":"13:55","volumn":"18.68\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.600","rise":"2.92%","time":"14:00","volumn":"25.60\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.550","rise":"2.81%","time":"14:05","volumn":"25.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"14:10","volumn":"20.00\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"14:15","volumn":"14.54\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.650","rise":"3.03%","time":"14:20","volumn":"54.72\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.600","rise":"2.92%","time":"14:25","volumn":"33.01\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.650","rise":"3.03%","time":"14:30","volumn":"17.97\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.700","rise":"3.14%","time":"14:35","volumn":"23.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.550","rise":"2.81%","time":"14:40","volumn":"26.82\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"14:45","volumn":"19.22\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"14:50","volumn":"24.94\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"2.49%","time":"14:55","volumn":"12.21\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"15:00","volumn":"17.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"15:05","volumn":"5.46\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"2.27%","time":"15:10","volumn":"25.17\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"2.49%","time":"15:15","volumn":"25.07\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"2.49%","time":"15:20","volumn":"7.95\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"15:25","volumn":"37.11\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"15:30","volumn":"22.28\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"15:35","volumn":"28.63\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"2.38%","time":"15:40","volumn":"13.98\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"15:45","volumn":"37.89\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"2.59%","time":"15:50","volumn":"51.38\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"2.49%","time":"15:55","volumn":"26.10\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"2.70%","time":"16:00","volumn":"162.52\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.250","rise":"2.16%","time":"09:35","volumn":"105.86\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.200","rise":"2.05%","time":"09:40","volumn":"48.14\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.100","rise":"1.84%","time":"09:45","volumn":"21.83\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"1.51%","time":"09:50","volumn":"51.83\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.900","rise":"1.41%","time":"09:55","volumn":"75.43\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"1.51%","time":"10:00","volumn":"95.46\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"1.51%","time":"10:05","volumn":"125.32\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.100","rise":"1.84%","time":"10:10","volumn":"21.37\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"1.51%","time":"10:15","volumn":"30.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"1.62%","time":"10:20","volumn":"16.68\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"1.62%","time":"10:25","volumn":"29.32\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.150","rise":"1.95%","time":"10:30","volumn":"23.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.150","rise":"1.95%","time":"10:35","volumn":"11.24\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"1.62%","time":"10:40","volumn":"20.01\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"1.62%","time":"10:45","volumn":"16.51\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"1.51%","time":"10:50","volumn":"59.96\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"1.51%","time":"10:55","volumn":"16.81\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"1.62%","time":"11:00","volumn":"20.45\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"1.62%","time":"11:05","volumn":"16.60\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.850","rise":"1.30%","time":"11:10","volumn":"22.84\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.700","rise":"0.97%","time":"11:15","volumn":"28.94\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.750","rise":"1.08%","time":"11:20","volumn":"11.29\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.700","rise":"0.97%","time":"11:25","volumn":"18.54\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.850","rise":"1.30%","time":"11:30","volumn":"22.88\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.750","rise":"1.08%","time":"11:35","volumn":"18.65\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.900","rise":"1.41%","time":"11:40","volumn":"11.70\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.850","rise":"1.30%","time":"11:45","volumn":"12.93\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.900","rise":"1.41%","time":"11:50","volumn":"11.42\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.800","rise":"1.19%","time":"11:55","volumn":"18.54\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.800","rise":"1.19%","time":"12:00","volumn":"5.87\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.750","rise":"1.08%","time":"13:05","volumn":"22.12\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.650","rise":"0.86%","time":"13:10","volumn":"23.23\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.600","rise":"0.76%","time":"13:15","volumn":"29.18\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"0.54%","time":"13:20","volumn":"58.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"13:25","volumn":"28.56\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"13:30","volumn":"11.05\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.550","rise":"0.65%","time":"13:35","volumn":"19.10\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"0.54%","time":"13:40","volumn":"19.49\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"13:45","volumn":"13.17\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"13:50","volumn":"17.97\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"13:55","volumn":"15.95\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"14:00","volumn":"31.51\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"14:05","volumn":"13.67\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"14:10","volumn":"20.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"0.54%","time":"14:15","volumn":"37.62\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"14:20","volumn":"24.88\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"14:25","volumn":"11.85\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"0.54%","time":"14:30","volumn":"33.21\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"14:35","volumn":"11.99\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"14:40","volumn":"27.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.300","rise":"0.11%","time":"14:45","volumn":"41.87\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"0.22%","time":"14:50","volumn":"15.84\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"0.22%","time":"14:55","volumn":"13.61\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"15:00","volumn":"13.23\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"15:05","volumn":"7.67\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"15:10","volumn":"38.09\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"15:15","volumn":"37.07\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"15:20","volumn":"16.65\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"0.22%","time":"15:25","volumn":"25.67\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"0.22%","time":"15:30","volumn":"17.41\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.300","rise":"0.11%","time":"15:35","volumn":"18.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"15:40","volumn":"59.68\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"0.43%","time":"15:45","volumn":"25.39\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"15:50","volumn":"33.64\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"0.22%","time":"15:55","volumn":"37.66\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"0.32%","time":"16:00","volumn":"190.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"45.950","rise":"-0.65%","time":"09:35","volumn":"137.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.11%","time":"09:40","volumn":"96.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.00%","time":"09:45","volumn":"69.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.43%","time":"09:50","volumn":"112.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"09:55","volumn":"127.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.43%","time":"10:00","volumn":"143.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.11%","time":"10:05","volumn":"89.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.43%","time":"10:10","volumn":"35.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"10:15","volumn":"36.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.22%","time":"10:20","volumn":"18.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.650","rise":"0.86%","time":"10:25","volumn":"32.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.550","rise":"0.65%","time":"10:30","volumn":"24.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.54%","time":"10:35","volumn":"32.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"10:40","volumn":"22.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.22%","time":"10:45","volumn":"13.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"10:50","volumn":"18.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.11%","time":"10:55","volumn":"18.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"11:00","volumn":"16.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.11%","time":"11:05","volumn":"14.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.43%","time":"11:10","volumn":"29.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.43%","time":"11:15","volumn":"9.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.43%","time":"11:20","volumn":"11.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.43%","time":"11:25","volumn":"20.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.11%","time":"11:30","volumn":"24.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.00%","time":"11:35","volumn":"6.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.00%","time":"11:40","volumn":"10.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.11%","time":"11:45","volumn":"5.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.00%","time":"11:50","volumn":"5.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.11%","time":"11:55","volumn":"8.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.00%","time":"12:00","volumn":"3.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"13:05","volumn":"26.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.43%","time":"13:10","volumn":"12.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"13:15","volumn":"24.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.43%","time":"13:20","volumn":"9.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.22%","time":"13:25","volumn":"16.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.00%","time":"13:30","volumn":"10.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.11%","time":"13:35","volumn":"22.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"13:40","volumn":"20.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"13:45","volumn":"11.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.22%","time":"13:50","volumn":"20.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.22%","time":"13:55","volumn":"16.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"14:00","volumn":"9.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"14:05","volumn":"10.60\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"14:10","volumn":"22.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.22%","time":"14:15","volumn":"12.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.11%","time":"14:20","volumn":"12.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.22%","time":"14:25","volumn":"32.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"0.11%","time":"14:30","volumn":"36.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"0.00%","time":"14:35","volumn":"20.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.22%","time":"14:40","volumn":"11.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"14:45","volumn":"17.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.43%","time":"14:50","volumn":"21.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.43%","time":"14:55","volumn":"25.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.22%","time":"15:00","volumn":"28.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.22%","time":"15:05","volumn":"44.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"0.22%","time":"15:10","volumn":"7.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"15:15","volumn":"11.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"15:20","volumn":"9.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.43%","time":"15:25","volumn":"8.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.43%","time":"15:30","volumn":"7.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.32%","time":"15:35","volumn":"20.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.43%","time":"15:40","volumn":"10.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.54%","time":"15:45","volumn":"24.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.22%","time":"15:50","volumn":"76.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.32%","time":"15:55","volumn":"52.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.22%","time":"16:00","volumn":"289.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"09:35","volumn":"123.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"09:40","volumn":"52.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.200","rise":"-0.11%","time":"09:45","volumn":"77.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.150","rise":"-0.22%","time":"09:50","volumn":"94.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"09:55","volumn":"33.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.400","rise":"0.32%","time":"10:00","volumn":"35.92\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.600","rise":"0.76%","time":"10:05","volumn":"52.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.700","rise":"0.97%","time":"10:10","volumn":"76.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.750","rise":"1.08%","time":"10:15","volumn":"26.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:20","volumn":"45.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.500","rise":"0.54%","time":"10:25","volumn":"37.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.350","rise":"0.22%","time":"10:30","volumn":"55.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.200","rise":"-0.11%","time":"10:35","volumn":"20.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.250","rise":"0.00%","time":"10:40","volumn":"19.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.100","rise":"-0.32%","time":"10:45","volumn":"22.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.050","rise":"-0.43%","time":"10:50","volumn":"18.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"10:55","volumn":"24.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"46.000","rise":"-0.54%","time":"11:00","volumn":"11.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.950","rise":"-0.65%","time":"11:05","volumn":"9.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"11:10","volumn":"40.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"11:15","volumn":"42.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"11:20","volumn":"8.59\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-1.51%","time":"11:25","volumn":"26.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-1.51%","time":"11:30","volumn":"24.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"11:35","volumn":"34.88\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"11:40","volumn":"7.32\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"11:45","volumn":"60.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"11:50","volumn":"7.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"11:55","volumn":"8.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"12:00","volumn":"5.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-1.41%","time":"13:05","volumn":"26.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-1.41%","time":"13:10","volumn":"17.80\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"13:15","volumn":"9.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"13:20","volumn":"11.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"13:25","volumn":"15.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"13:30","volumn":"11.49\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"13:35","volumn":"9.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"13:40","volumn":"17.47\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:45","volumn":"12.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"13:50","volumn":"17.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"13:55","volumn":"9.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"14:00","volumn":"12.21\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"14:05","volumn":"14.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"14:10","volumn":"38.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"14:15","volumn":"4.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.95%","time":"14:20","volumn":"67.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.95%","time":"14:25","volumn":"43.71\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.400","rise":"-1.84%","time":"14:30","volumn":"11.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.300","rise":"-2.05%","time":"14:35","volumn":"11.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.95%","time":"14:40","volumn":"27.08\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.350","rise":"-1.95%","time":"14:45","volumn":"15.13\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.450","rise":"-1.73%","time":"14:50","volumn":"8.35\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-1.51%","time":"14:55","volumn":"22.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.500","rise":"-1.62%","time":"15:00","volumn":"14.94\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-1.41%","time":"15:05","volumn":"25.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"15:10","volumn":"14.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"15:15","volumn":"19.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.900","rise":"-0.76%","time":"15:20","volumn":"22.94\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.850","rise":"-0.86%","time":"15:25","volumn":"25.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.800","rise":"-0.97%","time":"15:30","volumn":"13.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"15:35","volumn":"7.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.750","rise":"-1.08%","time":"15:40","volumn":"19.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.700","rise":"-1.19%","time":"15:45","volumn":"43.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.550","rise":"-1.51%","time":"15:50","volumn":"27.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.600","rise":"-1.41%","time":"15:55","volumn":"35.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-1.30%","time":"16:00","volumn":"149.15\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"-0.43%","time":"09:35","volumn":"110.62\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.200","rise":"-0.11%","time":"09:40","volumn":"45.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.200","rise":"-0.11%","time":"09:45","volumn":"43.36\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"-0.54%","time":"09:50","volumn":"40.21\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.200","rise":"-0.11%","time":"09:55","volumn":"33.53\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"-0.43%","time":"10:00","volumn":"15.52\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"-0.43%","time":"10:05","volumn":"34.50\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"-0.43%","time":"10:10","volumn":"17.71\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.250","rise":"0.00%","time":"10:15","volumn":"41.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"-0.43%","time":"10:20","volumn":"12.74\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.250","rise":"0.00%","time":"10:25","volumn":"15.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.300","rise":"0.11%","time":"10:30","volumn":"43.31\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.100","rise":"-0.32%","time":"10:35","volumn":"23.41\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"-0.54%","time":"10:40","volumn":"20.80\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"45.800","rise":"-0.97%","time":"10:45","volumn":"24.34\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"45.900","rise":"-0.76%","time":"10:50","volumn":"14.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"45.900","rise":"-0.76%","time":"10:55","volumn":"24.09\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"-0.54%","time":"11:00","volumn":"8.47\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.000","rise":"-0.54%","time":"11:05","volumn":"13.28\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"-0.43%","time":"11:10","volumn":"8.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.050","rise":"-0.43%","time":"11:15","volumn":"11.94\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.300","rise":"0.11%","time":"11:20","volumn":"22.77\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.250","rise":"0.00%","time":"11:25","volumn":"18.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.600","rise":"0.76%","time":"11:30","volumn":"54.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.08%","time":"11:35","volumn":"54.90\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.08%","time":"11:40","volumn":"19.79\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.08%","time":"11:45","volumn":"19.67\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"11:50","volumn":"56.40\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"11:55","volumn":"53.55\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"12:00","volumn":"16.17\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"1.62%","time":"13:05","volumn":"41.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"13:10","volumn":"20.19\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.050","rise":"1.73%","time":"13:15","volumn":"53.03\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.700","rise":"0.97%","time":"13:20","volumn":"39.32\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"13:25","volumn":"21.40\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.750","rise":"1.08%","time":"13:30","volumn":"30.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"13:35","volumn":"9.16\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"13:40","volumn":"12.99\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"13:45","volumn":"30.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"13:50","volumn":"13.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"13:55","volumn":"30.61\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"14:00","volumn":"16.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.100","rise":"1.84%","time":"14:05","volumn":"30.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"1.62%","time":"14:10","volumn":"30.89\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"1.62%","time":"14:15","volumn":"21.48\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"14:20","volumn":"18.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.800","rise":"1.19%","time":"14:25","volumn":"18.84\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"14:30","volumn":"8.26\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"14:35","volumn":"15.43\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"14:40","volumn":"16.64\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"14:45","volumn":"14.22\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"14:50","volumn":"15.45\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"14:55","volumn":"10.27\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"15:00","volumn":"27.66\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"15:05","volumn":"16.81\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"15:10","volumn":"14.02\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"15:15","volumn":"12.35\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"1.62%","time":"15:20","volumn":"14.44\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"15:25","volumn":"34.88\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"15:30","volumn":"18.38\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"15:35","volumn":"21.64\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"47.000","rise":"1.62%","time":"15:40","volumn":"26.30\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"15:45","volumn":"41.39\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.850","rise":"1.30%","time":"15:50","volumn":"35.14\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.900","rise":"1.41%","time":"15:55","volumn":"26.98\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"1.51%","time":"16:00","volumn":"161.68\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18028.28","ratio":"0.28%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3906.81","ratio":"-0.54%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6470.86","ratio":"0.23%"}],"marketCapitalization":"1955.26\u4ebf","maxPrice":"47.850","minPrice":"44.550","monthlyTendency":{"cx":{"o":["2024\/06\/04","2024\/07\/03"]},"cy":{"o":["55.750","53.225","50.700","48.175","45.650"]},"cyrate":{"o":["-1.52%","-5.67%","-9.82%","-13.97%","-18.12%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"0","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.52%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-3.05%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-6.19%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-7.35%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-6.73%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-8.07%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-8.61%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-7.53%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-7.71%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-6.37%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-11.21%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-11.48%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-15.07%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-15.87%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-14.80%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-16.77%","time":"06\/27","volumn":"2053.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-17.22%","time":"06\/28","volumn":"2215.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-18.12%","time":"07\/02","volumn":"1961.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"-15.78%","time":"07\/03","volumn":"1890.45\u4e07"}],"points":"20"},"open":"47.550","priceChangeRatio":"-4.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b-W","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["47.550","46.800","46.050","45.300","44.550"]},"cyrate":{"o":["1.28%","-0.32%","-1.92%","-3.51%","-5.11%"]},"p":[{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"47.550","rise":"1.28%","time":"09:30","volumn":"30.83\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"47.550","rise":"1.28%","time":"09:31","volumn":"99.64\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"47.000","rise":"0.11%","time":"09:32","volumn":"150.05\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"47.000","rise":"0.11%","time":"09:33","volumn":"176.76\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"47.100","rise":"0.32%","time":"09:34","volumn":"203.96\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"47.100","rise":"0.32%","time":"09:35","volumn":"226.23\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.750","rise":"-0.43%","time":"09:36","volumn":"250.05\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.550","rise":"-0.85%","time":"09:37","volumn":"277.49\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.650","rise":"-0.64%","time":"09:38","volumn":"311.60\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.600","rise":"-0.75%","time":"09:39","volumn":"333.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.750","rise":"-0.43%","time":"09:40","volumn":"349.81\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.600","rise":"-0.75%","time":"09:41","volumn":"361.81\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.700","rise":"-0.53%","time":"09:42","volumn":"377.30\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.800","rise":"-0.32%","time":"09:43","volumn":"388.75\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.950","rise":"0.00%","time":"09:44","volumn":"404.16\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.850","rise":"-0.21%","time":"09:45","volumn":"425.97\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.700","rise":"-0.53%","time":"09:46","volumn":"438.96\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.500","rise":"-0.96%","time":"09:47","volumn":"475.24\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.200","rise":"-1.60%","time":"09:48","volumn":"515.94\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.300","rise":"-1.38%","time":"09:49","volumn":"539.18\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.400","rise":"-1.17%","time":"09:50","volumn":"551.27\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.250","rise":"-1.49%","time":"09:51","volumn":"567.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.200","rise":"-1.60%","time":"09:52","volumn":"593.50\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.200","rise":"-1.60%","time":"09:53","volumn":"603.55\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.300","rise":"-1.38%","time":"09:54","volumn":"620.59\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.300","rise":"-1.38%","time":"09:55","volumn":"630.25\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.250","rise":"-1.49%","time":"09:56","volumn":"641.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.200","rise":"-1.60%","time":"09:57","volumn":"648.23\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"09:58","volumn":"660.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.250","rise":"-1.49%","time":"09:59","volumn":"678.71\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:00","volumn":"685.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:01","volumn":"701.79\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:02","volumn":"708.86\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:03","volumn":"717.85\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:04","volumn":"723.66\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:05","volumn":"729.95\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:06","volumn":"735.58\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:07","volumn":"745.60\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"10:08","volumn":"765.09\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"10:09","volumn":"778.72\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:10","volumn":"784.19\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.000","rise":"-2.02%","time":"10:11","volumn":"794.33\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:12","volumn":"808.59\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:13","volumn":"817.97\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:14","volumn":"821.39\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:15","volumn":"823.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:16","volumn":"828.07\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:17","volumn":"837.48\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:18","volumn":"842.21\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:19","volumn":"846.44\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:20","volumn":"852.67\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.000","rise":"-2.02%","time":"10:21","volumn":"855.89\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:22","volumn":"869.10\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:23","volumn":"875.01\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:24","volumn":"880.84\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:25","volumn":"884.80\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.000","rise":"-2.02%","time":"10:26","volumn":"899.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:27","volumn":"903.81\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:28","volumn":"905.89\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:29","volumn":"914.25\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:30","volumn":"917.71\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.300","rise":"-1.38%","time":"10:31","volumn":"923.74\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.450","rise":"-1.06%","time":"10:32","volumn":"941.90\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.350","rise":"-1.28%","time":"10:33","volumn":"952.41\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.250","rise":"-1.49%","time":"10:34","volumn":"956.98\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:35","volumn":"965.22\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:36","volumn":"968.26\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:37","volumn":"971.71\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.200","rise":"-1.60%","time":"10:38","volumn":"973.35\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:39","volumn":"976.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.250","rise":"-1.49%","time":"10:40","volumn":"984.73\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:41","volumn":"988.11\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:42","volumn":"992.19\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:43","volumn":"996.08\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.100","rise":"-1.81%","time":"10:44","volumn":"1000.14\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:45","volumn":"1001.40\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:46","volumn":"1002.60\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:47","volumn":"1009.54\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:48","volumn":"1016.17\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:49","volumn":"1017.95\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.200","rise":"-1.60%","time":"10:50","volumn":"1022.39\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:51","volumn":"1026.39\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.150","rise":"-1.70%","time":"10:52","volumn":"1032.26\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:53","volumn":"1035.87\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.050","rise":"-1.92%","time":"10:54","volumn":"1038.53\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.000","rise":"-2.02%","time":"10:55","volumn":"1054.41\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"10:56","volumn":"1059.63\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.850","rise":"-2.34%","time":"10:57","volumn":"1068.56\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.750","rise":"-2.56%","time":"10:58","volumn":"1083.99\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.800","rise":"-2.45%","time":"10:59","volumn":"1095.78\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.850","rise":"-2.34%","time":"11:00","volumn":"1101.55\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"11:01","volumn":"1111.68\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"11:02","volumn":"1114.53\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.900","rise":"-2.24%","time":"11:03","volumn":"1120.38\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.900","rise":"-2.24%","time":"11:04","volumn":"1123.93\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.900","rise":"-2.24%","time":"11:05","volumn":"1132.71\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"11:06","volumn":"1133.38\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.900","rise":"-2.24%","time":"11:07","volumn":"1140.36\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"11:08","volumn":"1142.01\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"11:09","volumn":"1145.85\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"46.000","rise":"-2.02%","time":"11:10","volumn":"1147.97\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.950","rise":"-2.13%","time":"11:11","volumn":"1149.79\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.850","rise":"-2.34%","time":"11:12","volumn":"1160.42\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.800","rise":"-2.45%","time":"11:13","volumn":"1168.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.750","rise":"-2.56%","time":"11:14","volumn":"1179.15\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.850","rise":"-2.34%","time":"11:15","volumn":"1191.70\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.850","rise":"-2.34%","time":"11:16","volumn":"1194.42\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.800","rise":"-2.45%","time":"11:17","volumn":"1226.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.750","rise":"-2.56%","time":"11:18","volumn":"1230.40\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.600","rise":"-2.88%","time":"11:19","volumn":"1272.36\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.700","rise":"-2.66%","time":"11:20","volumn":"1286.17\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.700","rise":"-2.66%","time":"11:21","volumn":"1289.99\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.700","rise":"-2.66%","time":"11:22","volumn":"1296.81\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.750","rise":"-2.56%","time":"11:23","volumn":"1301.12\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.700","rise":"-2.66%","time":"11:24","volumn":"1305.79\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:25","volumn":"1311.70\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.600","rise":"-2.88%","time":"11:26","volumn":"1321.38\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.600","rise":"-2.88%","time":"11:27","volumn":"1334.38\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.700","rise":"-2.66%","time":"11:28","volumn":"1336.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:29","volumn":"1338.67\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:30","volumn":"1341.07\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:31","volumn":"1343.33\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:32","volumn":"1344.59\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:33","volumn":"1345.69\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:34","volumn":"1347.09\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.650","rise":"-2.77%","time":"11:35","volumn":"1361.44\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.500","rise":"-3.09%","time":"11:36","volumn":"1392.88\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.450","rise":"-3.19%","time":"11:37","volumn":"1422.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.500","rise":"-3.09%","time":"11:38","volumn":"1426.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.550","rise":"-2.98%","time":"11:39","volumn":"1428.13\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.400","rise":"-3.30%","time":"11:40","volumn":"1441.81\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.350","rise":"-3.41%","time":"11:41","volumn":"1455.34\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.350","rise":"-3.41%","time":"11:42","volumn":"1464.06\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.300","rise":"-3.51%","time":"11:43","volumn":"1469.95\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.300","rise":"-3.51%","time":"11:44","volumn":"1475.00\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:45","volumn":"1511.25\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:46","volumn":"1523.44\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:47","volumn":"1534.43\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"11:48","volumn":"1547.58\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:49","volumn":"1553.91\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:50","volumn":"1557.21\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.200","rise":"-3.73%","time":"11:51","volumn":"1566.60\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"11:52","volumn":"1571.48\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:53","volumn":"1574.53\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:54","volumn":"1579.10\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:55","volumn":"1582.39\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.200","rise":"-3.73%","time":"11:56","volumn":"1583.72\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"11:57","volumn":"1589.94\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"11:58","volumn":"1613.60\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"11:59","volumn":"1644.21\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"12:00","volumn":"1647.11\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"13:01","volumn":"1666.54\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:02","volumn":"1735.44\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"13:03","volumn":"1745.43\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.300","rise":"-3.51%","time":"13:04","volumn":"1809.50\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.250","rise":"-3.62%","time":"13:05","volumn":"1815.19\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.150","rise":"-3.83%","time":"13:06","volumn":"1822.33\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"13:07","volumn":"1827.70\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"13:08","volumn":"1830.28\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.100","rise":"-3.94%","time":"13:09","volumn":"1834.81\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"13:10","volumn":"1840.56\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"13:11","volumn":"1849.42\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"13:12","volumn":"1852.77\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"13:13","volumn":"1855.30\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"13:14","volumn":"1861.59\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"13:15","volumn":"1866.66\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"13:16","volumn":"1875.24\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"13:17","volumn":"1879.10\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"13:18","volumn":"1880.87\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"13:19","volumn":"1890.66\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:20","volumn":"1914.11\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"13:21","volumn":"1927.35\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"13:22","volumn":"1956.22\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"13:23","volumn":"1964.40\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"13:24","volumn":"1973.49\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"13:25","volumn":"1987.43\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"13:26","volumn":"1997.44\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"13:27","volumn":"2007.31\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"13:28","volumn":"2012.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"13:29","volumn":"2016.46\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:30","volumn":"2029.77\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:31","volumn":"2033.51\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:32","volumn":"2043.28\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"13:33","volumn":"2049.50\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:34","volumn":"2055.49\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"13:35","volumn":"2060.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"13:36","volumn":"2069.89\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"13:37","volumn":"2079.43\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"13:38","volumn":"2088.18\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"13:39","volumn":"2093.56\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"13:40","volumn":"2108.08\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:41","volumn":"2138.67\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:42","volumn":"2144.09\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:43","volumn":"2145.85\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"13:44","volumn":"2158.59\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"13:45","volumn":"2164.75\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"13:46","volumn":"2166.19\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"13:47","volumn":"2169.52\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"13:48","volumn":"2173.70\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"13:49","volumn":"2193.22\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"13:50","volumn":"2208.02\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"13:51","volumn":"2215.95\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"13:52","volumn":"2218.79\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:53","volumn":"2226.72\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:54","volumn":"2232.01\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:55","volumn":"2233.48\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:56","volumn":"2236.35\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:57","volumn":"2239.96\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:58","volumn":"2243.46\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"13:59","volumn":"2246.75\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:00","volumn":"2249.64\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:01","volumn":"2254.11\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:02","volumn":"2261.29\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:03","volumn":"2270.06\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:04","volumn":"2273.22\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:05","volumn":"2276.48\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:06","volumn":"2280.37\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:07","volumn":"2284.07\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:08","volumn":"2286.60\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:09","volumn":"2294.17\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:10","volumn":"2296.42\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:11","volumn":"2298.95\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"14:12","volumn":"2302.31\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"14:13","volumn":"2325.77\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.050","rise":"-4.05%","time":"14:14","volumn":"2332.32\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"14:15","volumn":"2336.85\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"45.000","rise":"-4.15%","time":"14:16","volumn":"2339.96\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:17","volumn":"2345.29\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:18","volumn":"2351.85\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:19","volumn":"2354.32\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:20","volumn":"2356.86\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:21","volumn":"2361.53\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:22","volumn":"2365.76\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:23","volumn":"2377.31\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:24","volumn":"2382.91\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:25","volumn":"2384.56\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:26","volumn":"2391.15\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:27","volumn":"2393.14\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:28","volumn":"2399.27\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:29","volumn":"2404.29\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:30","volumn":"2406.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"14:31","volumn":"2409.81\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:32","volumn":"2413.25\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"14:33","volumn":"2415.01\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:34","volumn":"2419.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:35","volumn":"2433.08\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.950","rise":"-4.26%","time":"14:36","volumn":"2456.64\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:37","volumn":"2464.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:38","volumn":"2465.79\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.900","rise":"-4.37%","time":"14:39","volumn":"2466.98\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"14:40","volumn":"2472.27\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"14:41","volumn":"2487.40\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"14:42","volumn":"2494.22\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"14:43","volumn":"2512.35\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"14:44","volumn":"2522.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"14:45","volumn":"2535.49\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"14:46","volumn":"2537.16\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"14:47","volumn":"2551.25\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"14:48","volumn":"2566.03\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.550","rise":"-5.11%","time":"14:49","volumn":"2628.32\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"14:50","volumn":"2663.82\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"14:51","volumn":"2674.08\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"14:52","volumn":"2688.06\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"14:53","volumn":"2706.10\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"14:54","volumn":"2723.27\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"14:55","volumn":"2739.33\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"14:56","volumn":"2746.50\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"14:57","volumn":"2752.86\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"14:58","volumn":"2767.23\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.550","rise":"-5.11%","time":"14:59","volumn":"2791.84\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:00","volumn":"2798.92\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:01","volumn":"2801.90\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:02","volumn":"2816.49\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:03","volumn":"2821.54\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:04","volumn":"2827.42\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:05","volumn":"2833.29\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:06","volumn":"2839.38\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:07","volumn":"2846.44\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:08","volumn":"2853.53\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:09","volumn":"2857.45\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:10","volumn":"2861.57\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:11","volumn":"2865.32\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:12","volumn":"2868.80\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:13","volumn":"2874.34\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:14","volumn":"2885.53\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:15","volumn":"2894.33\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.550","rise":"-5.11%","time":"15:16","volumn":"2911.48\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:17","volumn":"2918.39\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:18","volumn":"2922.23\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:19","volumn":"2939.47\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:20","volumn":"2945.84\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:21","volumn":"2955.28\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"15:22","volumn":"2960.94\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:23","volumn":"2971.73\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:24","volumn":"2980.66\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"15:25","volumn":"2988.61\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:26","volumn":"2997.52\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"15:27","volumn":"3000.17\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:28","volumn":"3005.42\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:29","volumn":"3008.96\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"15:30","volumn":"3028.88\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"15:31","volumn":"3031.84\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.850","rise":"-4.47%","time":"15:32","volumn":"3039.52\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:33","volumn":"3041.95\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:34","volumn":"3045.00\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:35","volumn":"3057.56\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:36","volumn":"3072.84\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:37","volumn":"3084.18\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:38","volumn":"3088.95\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.650","rise":"-4.90%","time":"15:39","volumn":"3093.63\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:40","volumn":"3100.67\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:41","volumn":"3124.69\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.600","rise":"-5.01%","time":"15:42","volumn":"3129.36\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:43","volumn":"3157.30\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:44","volumn":"3160.97\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:45","volumn":"3173.30\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:46","volumn":"3180.10\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:47","volumn":"3190.04\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:48","volumn":"3196.09\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:49","volumn":"3206.75\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:50","volumn":"3214.89\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.700","rise":"-4.79%","time":"15:51","volumn":"3218.16\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:52","volumn":"3224.80\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:53","volumn":"3234.96\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"15:54","volumn":"3255.57\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"15:55","volumn":"3271.80\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"15:56","volumn":"3289.16\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:57","volumn":"3297.24\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:58","volumn":"3302.74\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.750","rise":"-4.69%","time":"15:59","volumn":"3309.65\u4e07"},{"date":"2024\/07\/04 \u661f\u671f\u56db","price":"44.800","rise":"-4.58%","time":"16:00","volumn":"3477.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b-W[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"3477.64\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/11","2024\/07\/03"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["28.77%","14.78%","0.79%","-13.20%","-27.19%"]},"p":[{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"0","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"3.26%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"11.45%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"10.99%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"6.52%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"7.82%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"6.15%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"11.27%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"8.66%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"17.88%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"17.97%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"19.27%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"21.88%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"25.14%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"26.63%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"22.16%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"24.77%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"28.21%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"27.65%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"23.56%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"27.28%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"28.77%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"24.95%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"22.63%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"20.39%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"17.41%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"19.93%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"18.44%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"14.43%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"16.39%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"19.93%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"26.44%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"21.51%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"23.74%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"27.84%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"20.95%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"19.55%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"21.97%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"21.04%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"22.25%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"19.74%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"21.04%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"20.11%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"19.74%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"20.86%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"21.32%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"18.62%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"18.44%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"15.27%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"12.48%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"18.25%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"15.18%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"13.59%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"15.64%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"15.55%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"17.04%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"16.57%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"14.06%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"13.31%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"15.27%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"16.39%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"18.99%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"19.83%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"21.04%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"18.06%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"16.29%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"14.62%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"4.38%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"4.47%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"5.31%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-0.09%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-4.00%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-2.89%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-3.26%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-6.89%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-6.24%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-4.38%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-3.54%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"2.05%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"9.31%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"7.73%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"6.89%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"6.98%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"1.68%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"6.61%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"5.03%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"8.47%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"11.73%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"9.12%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"11.92%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"8.94%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"12.10%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"13.04%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"10.34%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"9.12%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"4.84%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"6.05%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"7.45%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"6.52%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"2.33%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"0.47%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"2.70%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"0.84%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"0.28%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-1.21%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"2.05%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"1.12%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"0.47%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"2.79%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"2.14%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"2.05%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"1.40%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"0.56%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-6.70%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-5.87%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-2.23%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-1.40%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-3.17%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-2.98%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-4.66%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-6.24%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-8.38%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-11.45%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-9.96%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-9.12%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-10.15%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-13.22%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-14.43%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-19.74%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-19.83%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-22.63%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-23.65%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-21.14%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-16.85%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-16.95%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-20.48%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-20.95%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-24.58%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-27.19%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-23.46%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-25.79%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-25.33%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-18.62%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-19.55%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-20.39%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-21.04%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-18.81%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-17.78%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-16.01%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-18.90%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-17.69%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-15.18%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-13.78%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-14.53%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-14.25%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-14.80%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-17.32%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-17.13%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-16.85%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-16.29%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-19.65%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-13.87%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-14.71%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-13.04%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-9.78%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-4.38%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-3.07%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-5.31%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-5.68%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-1.58%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-3.45%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-2.70%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-4.56%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-8.75%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-9.50%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-8.94%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-10.71%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-8.66%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-6.80%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-8.38%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-7.54%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-7.54%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-7.64%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-6.70%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-7.54%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-8.47%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-9.22%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-12.29%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-14.99%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-14.62%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-17.41%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-15.83%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-8.57%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-1.12%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-1.68%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"5.21%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"5.59%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"4.19%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"10.24%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"15.83%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"15.36%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"9.87%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"6.15%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"7.73%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"5.68%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"6.33%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"7.08%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"8.29%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"8.38%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"10.15%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"5.96%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"8.29%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"10.15%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"5.49%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"5.87%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"5.31%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"2.70%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"3.54%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"3.26%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"4.47%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"3.82%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"2.23%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"0.65%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-2.61%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-3.82%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-3.17%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-4.56%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-5.12%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-4.00%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-4.19%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-2.79%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-7.82%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-8.10%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-11.82%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-12.66%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-11.55%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-13.59%","time":"06\/27","volumn":"2053.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-14.06%","time":"06\/28","volumn":"2215.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"45.650","rise":"-14.99%","time":"07\/02","volumn":"1961.29\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"46.950","rise":"-12.57%","time":"07\/03","volumn":"1890.45\u4e07"}],"points":"240"}}