{"amount":"18.11\u4ebf","changeAmount":"-0.360","close":"18.140","currentPrice":"17.780","currenttime":"2024-05-29 16:00:00","e":{"@attributes":{"datetime":"2024-05-29 16:00:00","e1":"17.780","e2":"-0.360","e3":"(-1.98%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/22","05\/23","05\/24","05\/27","05\/28"]},"cy":{"o":["19.560","19.150","18.740","18.330","17.920"]},"cyrate":{"o":["1.35%","-0.78%","-2.90%","-5.03%","-7.15%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"0","time":"09:35","volumn":"556.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"0.00%","time":"09:40","volumn":"173.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-0.10%","time":"09:45","volumn":"190.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"0.41%","time":"09:50","volumn":"199.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"1.04%","time":"09:55","volumn":"297.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"0.52%","time":"10:00","volumn":"161.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"1.04%","time":"10:05","volumn":"216.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"1.35%","time":"10:10","volumn":"269.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.560","rise":"1.35%","time":"10:15","volumn":"151.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"10:20","volumn":"127.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"0.62%","time":"10:25","volumn":"75.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"0.83%","time":"10:30","volumn":"65.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"10:35","volumn":"74.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"0.73%","time":"10:40","volumn":"78.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"10:45","volumn":"112.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"10:50","volumn":"119.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"10:55","volumn":"53.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"11:00","volumn":"67.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"0.21%","time":"11:05","volumn":"63.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"0.10%","time":"11:10","volumn":"112.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"0.00%","time":"11:15","volumn":"98.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.280","rise":"-0.10%","time":"11:20","volumn":"101.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"0.10%","time":"11:25","volumn":"105.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"0.00%","time":"11:30","volumn":"47.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"0.00%","time":"11:35","volumn":"92.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"11:40","volumn":"47.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"0.21%","time":"11:45","volumn":"39.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"0.21%","time":"11:50","volumn":"11.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"11:55","volumn":"20.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"0.41%","time":"12:00","volumn":"103.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"0.62%","time":"13:05","volumn":"143.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"0.52%","time":"13:10","volumn":"121.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"0.62%","time":"13:15","volumn":"78.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.420","rise":"0.62%","time":"13:20","volumn":"82.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"0.41%","time":"13:25","volumn":"64.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"0.41%","time":"13:30","volumn":"129.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"13:35","volumn":"43.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"0.41%","time":"13:40","volumn":"38.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.380","rise":"0.41%","time":"13:45","volumn":"80.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"0.83%","time":"13:50","volumn":"87.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"13:55","volumn":"81.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"14:00","volumn":"55.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"1.24%","time":"14:05","volumn":"328.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.500","rise":"1.04%","time":"14:10","volumn":"125.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"14:15","volumn":"138.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.540","rise":"1.24%","time":"14:20","volumn":"154.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"14:25","volumn":"70.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.480","rise":"0.93%","time":"14:30","volumn":"67.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"0.83%","time":"14:35","volumn":"99.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"0.73%","time":"14:40","volumn":"75.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.460","rise":"0.83%","time":"14:45","volumn":"45.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.400","rise":"0.52%","time":"14:50","volumn":"86.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"14:55","volumn":"113.68\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"15:00","volumn":"104.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"15:05","volumn":"64.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"0.10%","time":"15:10","volumn":"84.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"0.00%","time":"15:15","volumn":"97.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.300","rise":"0.00%","time":"15:20","volumn":"108.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"0.10%","time":"15:25","volumn":"140.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"0.10%","time":"15:30","volumn":"75.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.320","rise":"0.10%","time":"15:35","volumn":"63.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"0.21%","time":"15:40","volumn":"56.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"15:45","volumn":"176.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.340","rise":"0.21%","time":"15:50","volumn":"174.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.360","rise":"0.31%","time":"15:55","volumn":"155.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"0.73%","time":"16:00","volumn":"654.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.240","rise":"-0.31%","time":"09:35","volumn":"542.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.200","rise":"-0.52%","time":"09:40","volumn":"351.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-0.83%","time":"09:45","volumn":"200.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.140","rise":"-0.83%","time":"09:50","volumn":"177.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"19.060","rise":"-1.24%","time":"09:55","volumn":"310.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"10:00","volumn":"526.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.780","rise":"-2.69%","time":"10:05","volumn":"926.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-1.76%","time":"10:10","volumn":"531.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-2.38%","time":"10:15","volumn":"172.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-2.38%","time":"10:20","volumn":"183.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"10:25","volumn":"221.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-1.76%","time":"10:30","volumn":"189.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"10:35","volumn":"189.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"10:40","volumn":"149.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"10:45","volumn":"165.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"10:50","volumn":"224.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"10:55","volumn":"174.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"11:00","volumn":"160.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"11:05","volumn":"285.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"11:10","volumn":"47.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"11:15","volumn":"55.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"11:20","volumn":"84.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"11:25","volumn":"58.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"11:30","volumn":"81.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"11:35","volumn":"68.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"11:40","volumn":"46.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"11:45","volumn":"25.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"11:50","volumn":"86.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"11:55","volumn":"21.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"12:00","volumn":"32.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"13:05","volumn":"239.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"13:10","volumn":"53.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-2.38%","time":"13:15","volumn":"138.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-2.38%","time":"13:20","volumn":"108.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-2.38%","time":"13:25","volumn":"94.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-2.38%","time":"13:30","volumn":"211.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-2.49%","time":"13:35","volumn":"186.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-2.18%","time":"13:40","volumn":"145.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-2.49%","time":"13:45","volumn":"90.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-2.59%","time":"13:50","volumn":"95.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.760","rise":"-2.80%","time":"13:55","volumn":"334.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.800","rise":"-2.59%","time":"14:00","volumn":"175.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-2.18%","time":"14:05","volumn":"78.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-2.28%","time":"14:10","volumn":"120.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-2.28%","time":"14:15","volumn":"173.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-2.18%","time":"14:20","volumn":"107.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.960","rise":"-1.76%","time":"14:25","volumn":"125.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"14:30","volumn":"82.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"14:35","volumn":"97.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"14:40","volumn":"143.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"14:45","volumn":"97.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"14:50","volumn":"113.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"14:55","volumn":"56.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"15:00","volumn":"90.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"15:05","volumn":"164.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"15:10","volumn":"72.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"15:15","volumn":"148.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.920","rise":"-1.97%","time":"15:20","volumn":"85.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.900","rise":"-2.07%","time":"15:25","volumn":"76.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-2.18%","time":"15:30","volumn":"202.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.820","rise":"-2.49%","time":"15:35","volumn":"219.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.860","rise":"-2.28%","time":"15:40","volumn":"188.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.840","rise":"-2.38%","time":"15:45","volumn":"143.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-2.18%","time":"15:50","volumn":"117.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.880","rise":"-2.18%","time":"15:55","volumn":"246.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"-1.87%","time":"16:00","volumn":"753.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.560","rise":"-3.83%","time":"09:35","volumn":"2300.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.900","rise":"-2.07%","time":"09:40","volumn":"889.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.700","rise":"-3.11%","time":"09:45","volumn":"663.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.740","rise":"-2.90%","time":"09:50","volumn":"342.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.480","rise":"-4.25%","time":"09:55","volumn":"453.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"10:00","volumn":"588.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"10:05","volumn":"497.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"10:10","volumn":"353.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-5.18%","time":"10:15","volumn":"246.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-4.77%","time":"10:20","volumn":"555.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"10:25","volumn":"210.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"10:30","volumn":"644.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"10:35","volumn":"197.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-5.49%","time":"10:40","volumn":"278.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"10:45","volumn":"358.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"10:50","volumn":"164.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-5.08%","time":"10:55","volumn":"195.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"11:00","volumn":"190.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"11:05","volumn":"191.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"11:10","volumn":"139.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.380","rise":"-4.77%","time":"11:15","volumn":"227.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.360","rise":"-4.87%","time":"11:20","volumn":"207.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-4.97%","time":"11:25","volumn":"71.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.340","rise":"-4.97%","time":"11:30","volumn":"87.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-5.08%","time":"11:35","volumn":"48.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-5.08%","time":"11:40","volumn":"77.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"11:45","volumn":"91.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"11:50","volumn":"50.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"11:55","volumn":"101.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"12:00","volumn":"58.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-5.18%","time":"13:05","volumn":"449.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"13:10","volumn":"161.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-5.49%","time":"13:15","volumn":"138.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-5.70%","time":"13:20","volumn":"322.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-5.60%","time":"13:25","volumn":"172.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-5.70%","time":"13:30","volumn":"104.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-5.91%","time":"13:35","volumn":"306.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"13:40","volumn":"244.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"13:45","volumn":"94.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"13:50","volumn":"81.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"13:55","volumn":"171.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"14:00","volumn":"147.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"14:05","volumn":"119.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.320","rise":"-5.08%","time":"14:10","volumn":"195.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-5.18%","time":"14:15","volumn":"101.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.280","rise":"-5.28%","time":"14:20","volumn":"158.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"14:25","volumn":"140.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.240","rise":"-5.49%","time":"14:30","volumn":"170.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-5.70%","time":"14:35","volumn":"159.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-5.60%","time":"14:40","volumn":"214.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-5.60%","time":"14:45","volumn":"73.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-5.60%","time":"14:50","volumn":"191.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-5.70%","time":"14:55","volumn":"153.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.220","rise":"-5.60%","time":"15:00","volumn":"175.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-5.80%","time":"15:05","volumn":"98.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.140","rise":"-6.01%","time":"15:10","volumn":"165.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.060","rise":"-6.42%","time":"15:15","volumn":"460.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-5.70%","time":"15:20","volumn":"223.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-5.70%","time":"15:25","volumn":"189.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.180","rise":"-5.80%","time":"15:30","volumn":"139.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-5.91%","time":"15:35","volumn":"201.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.200","rise":"-5.70%","time":"15:40","volumn":"164.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.160","rise":"-5.91%","time":"15:45","volumn":"271.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"15:50","volumn":"482.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.260","rise":"-5.39%","time":"15:55","volumn":"191.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"-5.18%","time":"16:00","volumn":"908.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"-7.05%","time":"09:35","volumn":"658.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"-6.94%","time":"09:40","volumn":"608.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"-6.84%","time":"09:45","volumn":"389.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-6.74%","time":"09:50","volumn":"340.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"-6.74%","time":"09:55","volumn":"284.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-6.53%","time":"10:00","volumn":"148.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"-7.15%","time":"10:05","volumn":"295.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"-6.32%","time":"10:10","volumn":"367.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-6.42%","time":"10:15","volumn":"261.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-6.11%","time":"10:20","volumn":"237.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"-6.22%","time":"10:25","volumn":"298.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"-6.53%","time":"10:30","volumn":"261.01\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"-6.42%","time":"10:35","volumn":"218.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"-6.01%","time":"10:40","volumn":"140.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"-6.11%","time":"10:45","volumn":"129.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.160","rise":"-5.91%","time":"10:50","volumn":"120.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-5.39%","time":"10:55","volumn":"270.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-5.39%","time":"11:00","volumn":"153.82\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.180","rise":"-5.80%","time":"11:05","volumn":"100.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-5.28%","time":"11:10","volumn":"232.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-5.28%","time":"11:15","volumn":"165.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-5.39%","time":"11:20","volumn":"118.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-5.18%","time":"11:25","volumn":"97.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-4.97%","time":"11:30","volumn":"127.54\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"-5.08%","time":"11:35","volumn":"103.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-5.28%","time":"11:40","volumn":"77.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-5.28%","time":"11:45","volumn":"34.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-5.18%","time":"11:50","volumn":"50.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.280","rise":"-5.28%","time":"11:55","volumn":"61.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-5.39%","time":"12:00","volumn":"36.78\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"-4.77%","time":"13:05","volumn":"184.46\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.380","rise":"-4.77%","time":"13:10","volumn":"126.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-4.46%","time":"13:15","volumn":"203.97\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-4.66%","time":"13:20","volumn":"127.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-4.97%","time":"13:25","volumn":"152.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-4.97%","time":"13:30","volumn":"72.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"-5.08%","time":"13:35","volumn":"169.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-4.97%","time":"13:40","volumn":"57.86\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.320","rise":"-5.08%","time":"13:45","volumn":"89.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-5.18%","time":"13:50","volumn":"49.16\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-5.18%","time":"13:55","volumn":"184.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.260","rise":"-5.39%","time":"14:00","volumn":"87.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.300","rise":"-5.18%","time":"14:05","volumn":"86.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-4.97%","time":"14:10","volumn":"108.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.340","rise":"-4.97%","time":"14:15","volumn":"168.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-4.66%","time":"14:20","volumn":"162.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-4.46%","time":"14:25","volumn":"115.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"14:30","volumn":"142.58\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-4.35%","time":"14:35","volumn":"129.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-4.35%","time":"14:40","volumn":"169.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-4.35%","time":"14:45","volumn":"118.98\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.480","rise":"-4.25%","time":"14:50","volumn":"201.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.460","rise":"-4.35%","time":"14:55","volumn":"93.62\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"15:00","volumn":"111.04\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"15:05","volumn":"88.02\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"15:10","volumn":"30.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"15:15","volumn":"49.52\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-4.46%","time":"15:20","volumn":"67.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-4.66%","time":"15:25","volumn":"49.84\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"15:30","volumn":"53.70\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-4.66%","time":"15:35","volumn":"64.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-4.66%","time":"15:40","volumn":"70.64\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"15:45","volumn":"186.48\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.420","rise":"-4.56%","time":"15:50","volumn":"229.90\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.400","rise":"-4.66%","time":"15:55","volumn":"141.34\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"-4.46%","time":"16:00","volumn":"600.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-5.08%","time":"09:35","volumn":"351.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"09:40","volumn":"352.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.080","rise":"-6.32%","time":"09:45","volumn":"439.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"-5.60%","time":"09:50","volumn":"175.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-5.39%","time":"09:55","volumn":"184.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.260","rise":"-5.39%","time":"10:00","volumn":"164.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"10:05","volumn":"221.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"10:10","volumn":"194.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"10:15","volumn":"116.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.420","rise":"-4.56%","time":"10:20","volumn":"239.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"-4.46%","time":"10:25","volumn":"117.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.440","rise":"-4.46%","time":"10:30","volumn":"290.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-4.66%","time":"10:35","volumn":"112.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"10:40","volumn":"106.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"10:45","volumn":"36.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-5.08%","time":"10:50","volumn":"158.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-5.18%","time":"10:55","volumn":"83.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-5.08%","time":"11:00","volumn":"47.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"11:05","volumn":"61.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-5.08%","time":"11:10","volumn":"36.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-4.87%","time":"11:15","volumn":"37.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"11:20","volumn":"42.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.340","rise":"-4.97%","time":"11:25","volumn":"24.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-4.87%","time":"11:30","volumn":"50.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"-4.87%","time":"11:35","volumn":"42.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-4.66%","time":"11:40","volumn":"76.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-4.66%","time":"11:45","volumn":"23.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-4.66%","time":"11:50","volumn":"15.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-4.66%","time":"11:55","volumn":"24.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.400","rise":"-4.66%","time":"12:00","volumn":"23.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-5.18%","time":"13:05","volumn":"377.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"-5.08%","time":"13:10","volumn":"90.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"-5.18%","time":"13:15","volumn":"66.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-5.70%","time":"13:20","volumn":"228.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-5.70%","time":"13:25","volumn":"97.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-5.80%","time":"13:30","volumn":"50.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"13:35","volumn":"144.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-5.80%","time":"13:40","volumn":"54.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"13:45","volumn":"52.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"-5.49%","time":"13:50","volumn":"57.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"-5.70%","time":"13:55","volumn":"70.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"14:00","volumn":"51.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-6.22%","time":"14:05","volumn":"110.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"14:10","volumn":"104.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-5.80%","time":"14:15","volumn":"49.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"14:20","volumn":"102.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-6.11%","time":"14:25","volumn":"73.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-6.11%","time":"14:30","volumn":"35.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"-5.80%","time":"14:35","volumn":"127.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"14:40","volumn":"81.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"-5.91%","time":"14:45","volumn":"29.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-6.01%","time":"14:50","volumn":"110.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-6.01%","time":"14:55","volumn":"46.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-6.01%","time":"15:00","volumn":"70.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-6.01%","time":"15:05","volumn":"93.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-6.11%","time":"15:10","volumn":"94.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-6.22%","time":"15:15","volumn":"147.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-6.11%","time":"15:20","volumn":"104.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-6.11%","time":"15:25","volumn":"88.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-6.01%","time":"15:30","volumn":"71.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-6.11%","time":"15:35","volumn":"38.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"-6.11%","time":"15:40","volumn":"121.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-6.22%","time":"15:45","volumn":"242.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"-6.22%","time":"15:50","volumn":"148.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.060","rise":"-6.42%","time":"15:55","volumn":"168.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"-6.01%","time":"16:00","volumn":"734.71\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18477.01","ratio":"-1.83%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3959.43","ratio":"-1.00%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6557.48","ratio":"-1.92%"}],"marketCapitalization":"4448.92\u4ebf","maxPrice":"18.080","minPrice":"17.660","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/28"]},"cy":{"o":["19.980","19.315","18.650","17.985","17.320"]},"cyrate":{"o":["14.70%","10.88%","7.06%","3.24%","-0.57%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"0","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"1.26%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"4.36%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"3.90%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"2.99%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"9.64%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"9.99%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"11.37%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"11.14%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"14.70%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"13.78%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"14.47%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"14.12%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"10.79%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"11.60%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"8.73%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"5.05%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"5.86%","time":"05\/27","volumn":"1.11\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"4.13%","time":"05\/28","volumn":"8190.20\u4e07"}],"points":"20"},"open":"18.020","priceChangeRatio":"-1.98%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["18.020","17.935","17.850","17.765","17.680"]},"cyrate":{"o":["-0.66%","-1.13%","-1.60%","-2.07%","-2.54%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.020","rise":"-0.66%","time":"09:30","volumn":"101.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"09:31","volumn":"287.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"09:32","volumn":"413.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"09:33","volumn":"464.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"09:34","volumn":"586.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"09:35","volumn":"682.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"09:36","volumn":"831.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"09:37","volumn":"887.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"09:38","volumn":"1010.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"09:39","volumn":"1063.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"09:40","volumn":"1187.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"09:41","volumn":"1239.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"09:42","volumn":"1282.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"09:43","volumn":"1318.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"09:44","volumn":"1427.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.680","rise":"-2.54%","time":"09:45","volumn":"1569.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.680","rise":"-2.54%","time":"09:46","volumn":"1644.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"09:47","volumn":"1750.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"09:48","volumn":"1781.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"09:49","volumn":"1856.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"09:50","volumn":"1880.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"09:51","volumn":"1937.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"09:52","volumn":"1978.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"09:53","volumn":"2032.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"09:54","volumn":"2057.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"09:55","volumn":"2088.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"09:56","volumn":"2150.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"09:57","volumn":"2234.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"09:58","volumn":"2282.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"09:59","volumn":"2347.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"10:00","volumn":"2390.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"10:01","volumn":"2411.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"10:02","volumn":"2438.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"10:03","volumn":"2448.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"10:04","volumn":"2481.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"10:05","volumn":"2520.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"10:06","volumn":"2533.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"10:07","volumn":"2564.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"10:08","volumn":"2585.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"10:09","volumn":"2593.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"10:10","volumn":"2608.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"10:11","volumn":"2643.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"10:12","volumn":"2654.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"10:13","volumn":"2713.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"10:14","volumn":"2731.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:15","volumn":"2802.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:16","volumn":"2868.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:17","volumn":"2893.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:18","volumn":"2915.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:19","volumn":"2960.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:20","volumn":"2979.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:21","volumn":"3003.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:22","volumn":"3022.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:23","volumn":"3033.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"10:24","volumn":"3043.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"10:25","volumn":"3052.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:26","volumn":"3081.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:27","volumn":"3090.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:28","volumn":"3137.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:29","volumn":"3147.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"10:30","volumn":"3201.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"10:31","volumn":"3258.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"10:32","volumn":"3279.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:33","volumn":"3320.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:34","volumn":"3333.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"10:35","volumn":"3374.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"10:36","volumn":"3401.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:37","volumn":"3415.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:38","volumn":"3433.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:39","volumn":"3452.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:40","volumn":"3486.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:41","volumn":"3488.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:42","volumn":"3523.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:43","volumn":"3530.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:44","volumn":"3538.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"10:45","volumn":"3566.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:46","volumn":"3571.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"10:47","volumn":"3619.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:48","volumn":"3665.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:49","volumn":"3693.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:50","volumn":"3699.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:51","volumn":"3727.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:52","volumn":"3730.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"10:53","volumn":"3738.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:54","volumn":"3742.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"10:55","volumn":"3808.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:56","volumn":"3826.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:57","volumn":"3834.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"10:58","volumn":"3850.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"10:59","volumn":"3859.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:00","volumn":"3864.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:01","volumn":"3874.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:02","volumn":"3921.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:03","volumn":"3932.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:04","volumn":"3953.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:05","volumn":"3966.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:06","volumn":"3976.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:07","volumn":"3994.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:08","volumn":"4025.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"11:09","volumn":"4045.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"11:10","volumn":"4050.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"11:11","volumn":"4057.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:12","volumn":"4068.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:13","volumn":"4083.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:14","volumn":"4094.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:15","volumn":"4120.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:16","volumn":"4145.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:17","volumn":"4177.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:18","volumn":"4180.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:19","volumn":"4194.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"11:20","volumn":"4203.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:21","volumn":"4213.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"11:22","volumn":"4239.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:23","volumn":"4247.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"-1.10%","time":"11:24","volumn":"4262.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:25","volumn":"4282.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:26","volumn":"4288.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:27","volumn":"4307.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:28","volumn":"4314.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:29","volumn":"4342.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:30","volumn":"4361.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:31","volumn":"4364.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:32","volumn":"4367.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:33","volumn":"4396.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:34","volumn":"4421.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:35","volumn":"4434.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:36","volumn":"4437.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:37","volumn":"4447.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:38","volumn":"4453.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:39","volumn":"4459.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:40","volumn":"4474.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"11:41","volumn":"4497.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"11:42","volumn":"4524.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"11:43","volumn":"4532.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:44","volumn":"4554.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:45","volumn":"4557.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"11:46","volumn":"4574.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"11:47","volumn":"4576.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"11:48","volumn":"4596.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:49","volumn":"4602.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"11:50","volumn":"4609.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:51","volumn":"4622.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:52","volumn":"4636.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"11:53","volumn":"4644.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"11:54","volumn":"4675.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:55","volumn":"4695.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:56","volumn":"4700.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:57","volumn":"4706.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:58","volumn":"4708.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"11:59","volumn":"4720.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"12:00","volumn":"4724.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:01","volumn":"4812.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:02","volumn":"4857.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"13:03","volumn":"4895.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:04","volumn":"4922.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"13:05","volumn":"4944.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"13:06","volumn":"4977.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:07","volumn":"5000.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:08","volumn":"5018.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"13:09","volumn":"5033.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:10","volumn":"5070.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:11","volumn":"5092.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"13:12","volumn":"5099.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:13","volumn":"5118.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:14","volumn":"5134.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"13:15","volumn":"5138.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:16","volumn":"5164.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"13:17","volumn":"5176.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:18","volumn":"5226.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:19","volumn":"5237.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:20","volumn":"5258.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:21","volumn":"5283.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:22","volumn":"5305.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"13:23","volumn":"5322.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:24","volumn":"5326.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"13:25","volumn":"5343.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"-1.21%","time":"13:26","volumn":"5347.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"13:27","volumn":"5356.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"13:28","volumn":"5368.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"13:29","volumn":"5375.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:30","volumn":"5380.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:31","volumn":"5393.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:32","volumn":"5406.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:33","volumn":"5427.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:34","volumn":"5432.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.880","rise":"-1.43%","time":"13:35","volumn":"5436.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"13:36","volumn":"5491.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"13:37","volumn":"5495.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"13:38","volumn":"5529.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:39","volumn":"5579.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:40","volumn":"5642.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"13:41","volumn":"5662.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"13:42","volumn":"5688.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"13:43","volumn":"5705.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"13:44","volumn":"5718.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"13:45","volumn":"5737.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"13:46","volumn":"5756.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"13:47","volumn":"5766.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"13:48","volumn":"5808.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:49","volumn":"5884.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"13:50","volumn":"5889.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:51","volumn":"5897.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"13:52","volumn":"5968.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:53","volumn":"6018.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:54","volumn":"6029.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:55","volumn":"6035.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"13:56","volumn":"6067.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"13:57","volumn":"6071.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"13:58","volumn":"6096.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"13:59","volumn":"6119.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:00","volumn":"6194.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:01","volumn":"6216.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:02","volumn":"6220.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:03","volumn":"6232.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:04","volumn":"6252.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:05","volumn":"6266.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"14:06","volumn":"6287.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:07","volumn":"6300.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"14:08","volumn":"6305.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:09","volumn":"6324.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:10","volumn":"6359.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"14:11","volumn":"6372.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:12","volumn":"6380.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:13","volumn":"6395.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:14","volumn":"6436.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"14:15","volumn":"6451.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"14:16","volumn":"6495.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:17","volumn":"6510.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:18","volumn":"6519.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:19","volumn":"6591.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:20","volumn":"6599.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"14:21","volumn":"6609.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"14:22","volumn":"6664.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:23","volumn":"6717.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:24","volumn":"6753.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:25","volumn":"6759.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:26","volumn":"6765.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:27","volumn":"6802.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:28","volumn":"6821.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:29","volumn":"6828.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:30","volumn":"6833.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:31","volumn":"6858.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:32","volumn":"6897.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:33","volumn":"6933.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:34","volumn":"6958.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:35","volumn":"6963.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:36","volumn":"6976.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"14:37","volumn":"7074.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.900","rise":"-1.32%","time":"14:38","volumn":"7095.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:39","volumn":"7145.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:40","volumn":"7156.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:41","volumn":"7189.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:42","volumn":"7234.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:43","volumn":"7253.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:44","volumn":"7267.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:45","volumn":"7290.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:46","volumn":"7305.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:47","volumn":"7311.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:48","volumn":"7319.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:49","volumn":"7327.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:50","volumn":"7368.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:51","volumn":"7377.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"-1.54%","time":"14:52","volumn":"7400.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:53","volumn":"7409.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:54","volumn":"7429.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:55","volumn":"7433.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"14:56","volumn":"7447.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"14:57","volumn":"7476.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"14:58","volumn":"7496.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.840","rise":"-1.65%","time":"14:59","volumn":"7502.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"15:00","volumn":"7520.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"15:01","volumn":"7534.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"15:02","volumn":"7545.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"15:03","volumn":"7561.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.820","rise":"-1.76%","time":"15:04","volumn":"7576.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:05","volumn":"7615.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:06","volumn":"7657.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:07","volumn":"7669.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:08","volumn":"7687.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:09","volumn":"7726.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:10","volumn":"7735.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:11","volumn":"7766.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:12","volumn":"7767.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:13","volumn":"7826.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"15:14","volumn":"7843.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"15:15","volumn":"7858.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"15:16","volumn":"7868.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:17","volumn":"7881.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:18","volumn":"7886.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"15:19","volumn":"7920.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:20","volumn":"7934.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:21","volumn":"7941.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.800","rise":"-1.87%","time":"15:22","volumn":"7974.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:23","volumn":"8001.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:24","volumn":"8032.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:25","volumn":"8047.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:26","volumn":"8075.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:27","volumn":"8104.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:28","volumn":"8140.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:29","volumn":"8240.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:30","volumn":"8258.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:31","volumn":"8309.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:32","volumn":"8339.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:33","volumn":"8352.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:34","volumn":"8358.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:35","volumn":"8417.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:36","volumn":"8421.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:37","volumn":"8436.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:38","volumn":"8450.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.700","rise":"-2.43%","time":"15:39","volumn":"8530.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:40","volumn":"8562.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.700","rise":"-2.43%","time":"15:41","volumn":"8614.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:42","volumn":"8724.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:43","volumn":"8807.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:44","volumn":"8831.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:45","volumn":"8873.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:46","volumn":"8916.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:47","volumn":"8958.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:48","volumn":"9012.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.720","rise":"-2.32%","time":"15:49","volumn":"9029.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:50","volumn":"9059.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:51","volumn":"9203.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:52","volumn":"9225.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.740","rise":"-2.21%","time":"15:53","volumn":"9265.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:54","volumn":"9308.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:55","volumn":"9332.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:56","volumn":"9363.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:57","volumn":"9386.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"-2.09%","time":"15:58","volumn":"9413.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"15:59","volumn":"9511.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.780","rise":"-1.98%","time":"16:00","volumn":"1.02\u4ebf"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"1.02\u4ebf","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/28"]},"cy":{"o":["19.980","17.483","14.985","12.488","9.990"]},"cyrate":{"o":["83.98%","60.98%","37.98%","14.99%","-8.01%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.860","rise":"0","time":"06\/06","volumn":"3648.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.060","rise":"1.84%","time":"06\/07","volumn":"4382.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.880","rise":"0.18%","time":"06\/08","volumn":"4707.83\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.840","rise":"-0.18%","time":"06\/09","volumn":"4528.99\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"-1.84%","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"0.74%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"0.00%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"1.84%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"2.03%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"0.55%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"-2.39%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-5.34%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-8.01%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-4.05%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"-2.39%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"-0.18%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"0.00%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"-1.29%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"1.10%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"2.39%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"2.39%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"2.58%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"-0.55%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"-1.84%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"0.18%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"2.21%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"6.26%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"5.71%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"3.13%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"2.76%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"1.84%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"3.87%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"1.47%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"5.71%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"4.97%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"10.87%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"12.15%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"13.08%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"11.97%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"10.13%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"11.05%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"12.52%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"13.44%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"11.05%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"11.79%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"11.23%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"9.21%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"8.47%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"9.21%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"8.47%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"10.13%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"8.10%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"4.24%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"5.71%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"8.10%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"11.79%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"11.42%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"12.34%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"14.00%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"14.73%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"13.81%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"14.36%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"6.81%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"8.29%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"9.58%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"7.73%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"9.39%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"9.76%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"12.71%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"12.52%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"9.76%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"9.94%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"8.66%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"7.55%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"11.05%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"9.02%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"7.37%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"9.02%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"7.92%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"13.63%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"10.31%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"9.21%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"7.55%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"9.39%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"9.94%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"13.08%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"13.26%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"16.57%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"16.02%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"15.47%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"20.07%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"21.36%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"25.05%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"22.47%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"19.34%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"21.55%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"23.02%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"24.49%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"31.86%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"29.10%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"30.94%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"38.86%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"40.33%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"43.09%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"45.67%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"48.62%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"52.12%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"47.70%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"49.36%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"46.04%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"54.70%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"44.57%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"46.78%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"48.99%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"41.62%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"39.23%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"42.17%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"38.12%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"39.41%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"42.91%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"42.54%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"43.83%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"39.59%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"40.15%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"36.10%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"37.02%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"35.17%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"34.62%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"34.07%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"39.59%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"43.09%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"46.96%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"47.15%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"46.41%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"48.62%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"48.43%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"46.96%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"44.38%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"50.28%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"49.91%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"43.65%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"42.54%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"37.94%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"38.86%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"37.57%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"32.23%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"32.04%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"29.83%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"33.33%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"31.68%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"30.76%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"27.26%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"20.99%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"22.65%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"21.36%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"19.52%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"21.73%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"26.15%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"26.52%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"21.55%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"22.47%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"18.78%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"13.44%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"14.00%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"12.34%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"11.60%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"18.78%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"16.94%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"16.21%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"14.73%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"15.65%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"17.13%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"23.57%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"18.97%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"19.52%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"23.02%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"23.39%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"21.73%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"20.63%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"24.13%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"20.44%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"21.73%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"22.65%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"22.84%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"17.50%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"20.07%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"17.86%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"20.44%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"23.39%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"37.38%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"37.38%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"35.91%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"33.89%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"37.57%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"36.83%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"33.52%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"35.91%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"36.28%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"36.46%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"40.88%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"35.91%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"37.57%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"49.91%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"43.28%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"43.09%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"42.73%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"47.15%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"47.33%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"48.07%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"51.93%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"52.12%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"46.59%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"49.91%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"50.83%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"45.49%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"45.67%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"48.99%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"53.41%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"52.85%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"59.85%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"60.41%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"59.48%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"62.43%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"67.40%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"66.67%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"65.19%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"75.87%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"76.43%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"78.64%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"78.27%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"83.98%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"82.50%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"83.61%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"83.06%","time":"05\/20","volumn":"1.26\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"77.72%","time":"05\/21","volumn":"1.34\u4ebf"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"19.440","rise":"79.01%","time":"05\/22","volumn":"8098.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"18.940","rise":"74.40%","time":"05\/23","volumn":"1.19\u4ebf"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"18.300","rise":"68.51%","time":"05\/24","volumn":"1.82\u4ebf"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.440","rise":"69.80%","time":"05\/27","volumn":"1.11\u4ebf"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"67.03%","time":"05\/28","volumn":"8190.20\u4e07"}],"points":"240"}}