{"amount":"10.25\u4ebf","changeAmount":"-0.250","close":"46.400","currentPrice":"46.150","currenttime":"2024-06-28 16:00:00","e":{"@attributes":{"datetime":"2024-06-28 16:00:00","e1":"46.150","e2":"-0.250","e3":"(-0.54%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/21","06\/24","06\/25","06\/26","06\/27"]},"cy":{"o":["49.450","48.650","47.850","47.050","46.250"]},"cyrate":{"o":["1.54%","-0.10%","-1.75%","-3.39%","-5.03%"]},"p":[{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"0","time":"09:35","volumn":"306.07\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"1.33%","time":"09:40","volumn":"88.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"0.72%","time":"09:45","volumn":"59.22\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"1.03%","time":"09:50","volumn":"70.86\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"1.13%","time":"09:55","volumn":"64.24\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"1.03%","time":"10:00","volumn":"29.97\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.450","rise":"1.54%","time":"10:05","volumn":"35.92\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"0.72%","time":"10:10","volumn":"51.24\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"1.03%","time":"10:15","volumn":"25.05\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"0.72%","time":"10:20","volumn":"17.23\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"0.31%","time":"10:25","volumn":"70.68\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"0.31%","time":"10:30","volumn":"24.02\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.750","rise":"0.10%","time":"10:35","volumn":"144.20\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.800","rise":"0.21%","time":"10:40","volumn":"39.46\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"0.31%","time":"10:45","volumn":"39.81\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"0.41%","time":"10:50","volumn":"24.80\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"0.62%","time":"10:55","volumn":"32.43\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"0.62%","time":"11:00","volumn":"24.73\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"11:05","volumn":"21.08\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"0.31%","time":"11:10","volumn":"30.29\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"11:15","volumn":"18.03\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.800","rise":"0.21%","time":"11:20","volumn":"19.88\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.750","rise":"0.10%","time":"11:25","volumn":"71.03\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"0.00%","time":"11:30","volumn":"33.34\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"0.00%","time":"11:35","volumn":"13.63\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"0.00%","time":"11:40","volumn":"12.83\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"0.41%","time":"11:45","volumn":"32.46\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.800","rise":"0.21%","time":"11:50","volumn":"11.93\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"0.31%","time":"11:55","volumn":"12.01\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.850","rise":"0.31%","time":"12:00","volumn":"6.05\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.700","rise":"0.00%","time":"13:05","volumn":"45.29\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"0.41%","time":"13:10","volumn":"37.23\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"0.41%","time":"13:15","volumn":"30.52\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"13:20","volumn":"38.22\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"13:25","volumn":"35.85\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.900","rise":"0.41%","time":"13:30","volumn":"15.22\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"13:35","volumn":"19.64\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"0.62%","time":"13:40","volumn":"31.28\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"13:45","volumn":"44.57\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"13:50","volumn":"8.44\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.000","rise":"0.62%","time":"13:55","volumn":"19.03\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"0.72%","time":"14:00","volumn":"10.67\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.150","rise":"0.92%","time":"14:05","volumn":"16.42\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"48.950","rise":"0.51%","time":"14:10","volumn":"25.35\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"0.82%","time":"14:15","volumn":"18.91\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"0.82%","time":"14:20","volumn":"7.06\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"1.03%","time":"14:25","volumn":"21.40\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"1.13%","time":"14:30","volumn":"15.50\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"0.82%","time":"14:35","volumn":"39.57\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"0.72%","time":"14:40","volumn":"37.84\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.050","rise":"0.72%","time":"14:45","volumn":"10.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"0.82%","time":"14:50","volumn":"15.26\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.100","rise":"0.82%","time":"14:55","volumn":"6.14\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.200","rise":"1.03%","time":"15:00","volumn":"25.13\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.150","rise":"0.92%","time":"15:05","volumn":"24.02\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.150","rise":"0.92%","time":"15:10","volumn":"28.91\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"1.13%","time":"15:15","volumn":"26.51\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"1.13%","time":"15:20","volumn":"17.31\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"1.13%","time":"15:25","volumn":"37.28\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"1.13%","time":"15:30","volumn":"26.38\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.250","rise":"1.13%","time":"15:35","volumn":"9.97\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.300","rise":"1.23%","time":"15:40","volumn":"35.59\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"1.33%","time":"15:45","volumn":"41.99\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"1.33%","time":"15:50","volumn":"28.60\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"1.33%","time":"15:55","volumn":"34.07\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"1.33%","time":"16:00","volumn":"1206.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.650","rise":"-2.16%","time":"09:35","volumn":"269.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.650","rise":"-2.16%","time":"09:40","volumn":"135.99\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-2.87%","time":"09:45","volumn":"99.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-2.77%","time":"09:50","volumn":"123.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-2.36%","time":"09:55","volumn":"45.39\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.700","rise":"-2.05%","time":"10:00","volumn":"30.48\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.750","rise":"-1.95%","time":"10:05","volumn":"40.55\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-2.36%","time":"10:10","volumn":"53.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-2.36%","time":"10:15","volumn":"72.22\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-2.36%","time":"10:20","volumn":"52.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.550","rise":"-2.36%","time":"10:25","volumn":"44.17\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-2.77%","time":"10:30","volumn":"76.84\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.400","rise":"-2.67%","time":"10:35","volumn":"45.95\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.250","rise":"-2.98%","time":"10:40","volumn":"33.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-2.77%","time":"10:45","volumn":"43.34\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-3.29%","time":"10:50","volumn":"57.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-3.08%","time":"10:55","volumn":"44.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-3.08%","time":"11:00","volumn":"35.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-3.08%","time":"11:05","volumn":"39.69\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-3.29%","time":"11:10","volumn":"21.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.150","rise":"-3.18%","time":"11:15","volumn":"54.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.150","rise":"-3.18%","time":"11:20","volumn":"92.19\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-3.08%","time":"11:25","volumn":"45.05\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-2.87%","time":"11:30","volumn":"36.18\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-2.87%","time":"11:35","volumn":"13.83\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.250","rise":"-2.98%","time":"11:40","volumn":"8.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.250","rise":"-2.98%","time":"11:45","volumn":"36.22\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.200","rise":"-3.08%","time":"11:50","volumn":"10.21\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-3.29%","time":"11:55","volumn":"22.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.050","rise":"-3.39%","time":"12:00","volumn":"16.56\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-3.29%","time":"13:05","volumn":"37.60\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.050","rise":"-3.39%","time":"13:10","volumn":"32.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.100","rise":"-3.29%","time":"13:15","volumn":"60.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.000","rise":"-3.49%","time":"13:20","volumn":"41.29\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-3.70%","time":"13:25","volumn":"207.31\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-3.70%","time":"13:30","volumn":"41.52\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.700","rise":"-4.11%","time":"13:35","volumn":"83.16\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.650","rise":"-4.21%","time":"13:40","volumn":"19.72\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-3.90%","time":"13:45","volumn":"36.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-3.80%","time":"13:50","volumn":"23.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-3.80%","time":"13:55","volumn":"11.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-3.90%","time":"14:00","volumn":"20.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-3.70%","time":"14:05","volumn":"36.12\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-3.70%","time":"14:10","volumn":"31.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.700","rise":"-4.11%","time":"14:15","volumn":"41.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.750","rise":"-4.00%","time":"14:20","volumn":"31.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.750","rise":"-4.00%","time":"14:25","volumn":"23.29\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.750","rise":"-4.00%","time":"14:30","volumn":"26.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.650","rise":"-4.21%","time":"14:35","volumn":"46.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.650","rise":"-4.21%","time":"14:40","volumn":"50.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.550","rise":"-4.41%","time":"14:45","volumn":"61.45\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.550","rise":"-4.41%","time":"14:50","volumn":"35.32\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.500","rise":"-4.52%","time":"14:55","volumn":"15.94\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.600","rise":"-4.31%","time":"15:00","volumn":"89.00\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-3.80%","time":"15:05","volumn":"77.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.950","rise":"-3.59%","time":"15:10","volumn":"46.84\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.850","rise":"-3.80%","time":"15:15","volumn":"41.74\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-3.90%","time":"15:20","volumn":"13.82\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-3.70%","time":"15:25","volumn":"56.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-3.70%","time":"15:30","volumn":"23.20\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.900","rise":"-3.70%","time":"15:35","volumn":"75.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.950","rise":"-3.59%","time":"15:40","volumn":"49.80\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"46.800","rise":"-3.90%","time":"15:45","volumn":"75.47\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.150","rise":"-3.18%","time":"15:50","volumn":"109.13\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.300","rise":"-2.87%","time":"15:55","volumn":"100.99\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-2.77%","time":"16:00","volumn":"303.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.800","rise":"-3.90%","time":"09:35","volumn":"493.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.450","rise":"-4.62%","time":"09:40","volumn":"90.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-3.39%","time":"09:45","volumn":"155.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-3.70%","time":"09:50","volumn":"41.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.400","rise":"-2.67%","time":"09:55","volumn":"65.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.250","rise":"-2.98%","time":"10:00","volumn":"53.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.450","rise":"-2.57%","time":"10:05","volumn":"51.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.300","rise":"-2.87%","time":"10:10","volumn":"40.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.500","rise":"-2.46%","time":"10:15","volumn":"22.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.800","rise":"-1.85%","time":"10:20","volumn":"71.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.650","rise":"-2.16%","time":"10:25","volumn":"49.99\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.600","rise":"-2.26%","time":"10:30","volumn":"16.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.450","rise":"-2.57%","time":"10:35","volumn":"29.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.350","rise":"-2.77%","time":"10:40","volumn":"37.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-3.29%","time":"10:45","volumn":"38.43\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.250","rise":"-2.98%","time":"10:50","volumn":"15.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.250","rise":"-2.98%","time":"10:55","volumn":"8.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-3.29%","time":"11:00","volumn":"11.81\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-3.29%","time":"11:05","volumn":"19.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-3.39%","time":"11:10","volumn":"24.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-3.18%","time":"11:15","volumn":"18.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-3.70%","time":"11:20","volumn":"29.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-3.70%","time":"11:25","volumn":"8.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-3.49%","time":"11:30","volumn":"13.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-3.39%","time":"11:35","volumn":"17.59\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-3.59%","time":"11:40","volumn":"17.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-3.49%","time":"11:45","volumn":"4.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-3.49%","time":"11:50","volumn":"5.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-3.59%","time":"11:55","volumn":"11.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-3.39%","time":"12:00","volumn":"10.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-3.49%","time":"13:05","volumn":"19.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-3.59%","time":"13:10","volumn":"26.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.000","rise":"-3.49%","time":"13:15","volumn":"10.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-3.18%","time":"13:20","volumn":"37.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-3.18%","time":"13:25","volumn":"15.92\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.350","rise":"-2.77%","time":"13:30","volumn":"31.21\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-3.29%","time":"13:35","volumn":"27.90\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-3.18%","time":"13:40","volumn":"21.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-3.18%","time":"13:45","volumn":"6.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-3.29%","time":"13:50","volumn":"9.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.150","rise":"-3.18%","time":"13:55","volumn":"8.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.100","rise":"-3.29%","time":"14:00","volumn":"16.37\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"47.050","rise":"-3.39%","time":"14:05","volumn":"9.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.950","rise":"-3.59%","time":"14:10","volumn":"21.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-3.70%","time":"14:15","volumn":"20.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.00%","time":"14:20","volumn":"49.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.00%","time":"14:25","volumn":"33.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.800","rise":"-3.90%","time":"14:30","volumn":"10.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-3.80%","time":"14:35","volumn":"47.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-3.80%","time":"14:40","volumn":"36.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-3.80%","time":"14:45","volumn":"9.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.650","rise":"-4.21%","time":"14:50","volumn":"62.38\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.650","rise":"-4.21%","time":"14:55","volumn":"31.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.00%","time":"15:00","volumn":"39.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.650","rise":"-4.21%","time":"15:05","volumn":"39.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-3.80%","time":"15:10","volumn":"22.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.00%","time":"15:15","volumn":"18.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.800","rise":"-3.90%","time":"15:20","volumn":"22.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.700","rise":"-4.11%","time":"15:25","volumn":"82.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.00%","time":"15:30","volumn":"25.93\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.00%","time":"15:35","volumn":"33.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-3.80%","time":"15:40","volumn":"25.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-3.80%","time":"15:45","volumn":"38.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.850","rise":"-3.80%","time":"15:50","volumn":"25.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.750","rise":"-4.00%","time":"15:55","volumn":"29.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-3.70%","time":"16:00","volumn":"176.94\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.250","rise":"-5.03%","time":"09:35","volumn":"314.39\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.950","rise":"-3.59%","time":"09:40","volumn":"139.51\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.000","rise":"-3.49%","time":"09:45","volumn":"56.93\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"46.900","rise":"-3.70%","time":"09:50","volumn":"52.78\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.050","rise":"-3.39%","time":"09:55","volumn":"24.11\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.100","rise":"-3.29%","time":"10:00","volumn":"29.38\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"-2.98%","time":"10:05","volumn":"38.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"10:10","volumn":"29.90\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"-3.08%","time":"10:15","volumn":"22.27\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"-3.08%","time":"10:20","volumn":"20.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"-3.08%","time":"10:25","volumn":"14.15\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"-2.98%","time":"10:30","volumn":"13.93\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"-3.18%","time":"10:35","volumn":"14.93\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"-3.18%","time":"10:40","volumn":"10.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"-3.18%","time":"10:45","volumn":"11.65\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"-3.08%","time":"10:50","volumn":"15.77\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"-2.87%","time":"10:55","volumn":"25.22\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"-3.08%","time":"11:00","volumn":"11.08\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.150","rise":"-3.18%","time":"11:05","volumn":"12.24\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.250","rise":"-2.98%","time":"11:10","volumn":"11.41\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"-2.87%","time":"11:15","volumn":"18.74\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.200","rise":"-3.08%","time":"11:20","volumn":"10.22\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"11:25","volumn":"9.08\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"11:30","volumn":"31.81\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"11:35","volumn":"33.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"-2.67%","time":"11:40","volumn":"5.40\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"11:45","volumn":"11.29\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"11:50","volumn":"4.92\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"11:55","volumn":"8.10\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"12:00","volumn":"5.11\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"13:05","volumn":"29.42\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"13:10","volumn":"13.00\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"13:15","volumn":"20.79\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"-2.87%","time":"13:20","volumn":"23.58\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"13:25","volumn":"6.84\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"13:30","volumn":"3.82\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"-2.87%","time":"13:35","volumn":"17.08\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"-2.87%","time":"13:40","volumn":"13.49\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"13:45","volumn":"14.45\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"13:50","volumn":"15.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.550","rise":"-2.36%","time":"13:55","volumn":"18.68\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.600","rise":"-2.26%","time":"14:00","volumn":"25.60\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.550","rise":"-2.36%","time":"14:05","volumn":"25.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"14:10","volumn":"20.00\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"14:15","volumn":"14.54\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.650","rise":"-2.16%","time":"14:20","volumn":"54.72\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.600","rise":"-2.26%","time":"14:25","volumn":"33.01\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.650","rise":"-2.16%","time":"14:30","volumn":"17.97\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.700","rise":"-2.05%","time":"14:35","volumn":"23.64\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.550","rise":"-2.36%","time":"14:40","volumn":"26.82\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"14:45","volumn":"19.22\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"14:50","volumn":"24.94\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"-2.67%","time":"14:55","volumn":"12.21\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"15:00","volumn":"17.19\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"15:05","volumn":"5.46\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.300","rise":"-2.87%","time":"15:10","volumn":"25.17\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"-2.67%","time":"15:15","volumn":"25.07\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"-2.67%","time":"15:20","volumn":"7.95\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"15:25","volumn":"37.11\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"15:30","volumn":"22.28\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"15:35","volumn":"28.63\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.350","rise":"-2.77%","time":"15:40","volumn":"13.98\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"15:45","volumn":"37.89\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.450","rise":"-2.57%","time":"15:50","volumn":"51.38\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.400","rise":"-2.67%","time":"15:55","volumn":"26.10\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-2.46%","time":"16:00","volumn":"162.52\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.250","rise":"-2.98%","time":"09:35","volumn":"105.86\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.200","rise":"-3.08%","time":"09:40","volumn":"48.14\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.100","rise":"-3.29%","time":"09:45","volumn":"21.83\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"-3.59%","time":"09:50","volumn":"51.83\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.900","rise":"-3.70%","time":"09:55","volumn":"75.43\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"-3.59%","time":"10:00","volumn":"95.46\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"-3.59%","time":"10:05","volumn":"125.32\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.100","rise":"-3.29%","time":"10:10","volumn":"21.37\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"-3.59%","time":"10:15","volumn":"30.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"-3.49%","time":"10:20","volumn":"16.68\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"-3.49%","time":"10:25","volumn":"29.32\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.150","rise":"-3.18%","time":"10:30","volumn":"23.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.150","rise":"-3.18%","time":"10:35","volumn":"11.24\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"-3.49%","time":"10:40","volumn":"20.01\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"-3.49%","time":"10:45","volumn":"16.51\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"-3.59%","time":"10:50","volumn":"59.96\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.950","rise":"-3.59%","time":"10:55","volumn":"16.81\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"-3.49%","time":"11:00","volumn":"20.45\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"47.000","rise":"-3.49%","time":"11:05","volumn":"16.60\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.850","rise":"-3.80%","time":"11:10","volumn":"22.84\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.700","rise":"-4.11%","time":"11:15","volumn":"28.94\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.750","rise":"-4.00%","time":"11:20","volumn":"11.29\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.700","rise":"-4.11%","time":"11:25","volumn":"18.54\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.850","rise":"-3.80%","time":"11:30","volumn":"22.88\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.750","rise":"-4.00%","time":"11:35","volumn":"18.65\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.900","rise":"-3.70%","time":"11:40","volumn":"11.70\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.850","rise":"-3.80%","time":"11:45","volumn":"12.93\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.900","rise":"-3.70%","time":"11:50","volumn":"11.42\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.800","rise":"-3.90%","time":"11:55","volumn":"18.54\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.800","rise":"-3.90%","time":"12:00","volumn":"5.87\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.750","rise":"-4.00%","time":"13:05","volumn":"22.12\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.650","rise":"-4.21%","time":"13:10","volumn":"23.23\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.600","rise":"-4.31%","time":"13:15","volumn":"29.18\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"-4.52%","time":"13:20","volumn":"58.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"13:25","volumn":"28.56\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"13:30","volumn":"11.05\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.550","rise":"-4.41%","time":"13:35","volumn":"19.10\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"-4.52%","time":"13:40","volumn":"19.49\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"13:45","volumn":"13.17\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"13:50","volumn":"17.97\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"13:55","volumn":"15.95\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"14:00","volumn":"31.51\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"14:05","volumn":"13.67\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"14:10","volumn":"20.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"-4.52%","time":"14:15","volumn":"37.62\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"14:20","volumn":"24.88\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"14:25","volumn":"11.85\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.500","rise":"-4.52%","time":"14:30","volumn":"33.21\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"14:35","volumn":"11.99\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"14:40","volumn":"27.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.300","rise":"-4.93%","time":"14:45","volumn":"41.87\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"-4.83%","time":"14:50","volumn":"15.84\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"-4.83%","time":"14:55","volumn":"13.61\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"15:00","volumn":"13.23\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"15:05","volumn":"7.67\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"15:10","volumn":"38.09\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"15:15","volumn":"37.07\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"15:20","volumn":"16.65\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"-4.83%","time":"15:25","volumn":"25.67\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"-4.83%","time":"15:30","volumn":"17.41\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.300","rise":"-4.93%","time":"15:35","volumn":"18.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"15:40","volumn":"59.68\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.450","rise":"-4.62%","time":"15:45","volumn":"25.39\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"15:50","volumn":"33.64\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.350","rise":"-4.83%","time":"15:55","volumn":"37.66\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-4.72%","time":"16:00","volumn":"190.89\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17718.61","ratio":"0.01%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3867.09","ratio":"1.40%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6331.86","ratio":"0.12%"}],"marketCapitalization":"2001.90\u4ebf","maxPrice":"46.700","minPrice":"45.800","monthlyTendency":{"cx":{"o":["2024\/05\/30","2024\/06\/27"]},"cy":{"o":["56.100","53.675","51.250","48.825","46.400"]},"cyrate":{"o":["0.90%","-3.46%","-7.82%","-12.19%","-16.55%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"0","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-0.27%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.90%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"0.27%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"-1.26%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"-2.79%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-5.94%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-7.10%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-6.47%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-7.82%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-8.36%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-7.28%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-7.46%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-6.12%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-10.97%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-11.24%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-14.84%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-15.65%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-14.57%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-16.55%","time":"06\/27","volumn":"2053.22\u4e07"}],"points":"20"},"open":"46.000","priceChangeRatio":"-0.54%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b-W","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["46.650","46.475","46.300","46.125","45.950"]},"cyrate":{"o":["0.54%","0.16%","-0.22%","-0.59%","-0.97%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.000","rise":"-0.86%","time":"09:30","volumn":"13.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"09:31","volumn":"50.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"45.950","rise":"-0.97%","time":"09:32","volumn":"68.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"09:33","volumn":"109.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.000","rise":"-0.86%","time":"09:34","volumn":"126.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"45.950","rise":"-0.97%","time":"09:35","volumn":"137.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"09:36","volumn":"154.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"09:37","volumn":"168.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.550","rise":"0.32%","time":"09:38","volumn":"193.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"09:39","volumn":"220.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"09:40","volumn":"233.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"09:41","volumn":"238.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"09:42","volumn":"253.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"09:43","volumn":"264.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"09:44","volumn":"282.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"09:45","volumn":"302.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"09:46","volumn":"309.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"09:47","volumn":"323.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"09:48","volumn":"360.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"09:49","volumn":"393.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"09:50","volumn":"415.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"09:51","volumn":"434.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"09:52","volumn":"449.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"09:53","volumn":"497.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"09:54","volumn":"513.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"09:55","volumn":"542.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"09:56","volumn":"566.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"09:57","volumn":"585.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"09:58","volumn":"601.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"09:59","volumn":"655.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"10:00","volumn":"686.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:01","volumn":"709.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"10:02","volumn":"721.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"10:03","volumn":"733.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"10:04","volumn":"747.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"10:05","volumn":"775.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"10:06","volumn":"792.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"10:07","volumn":"795.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"10:08","volumn":"799.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:09","volumn":"804.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"10:10","volumn":"810.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"10:11","volumn":"816.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:12","volumn":"829.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:13","volumn":"835.71\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.550","rise":"0.32%","time":"10:14","volumn":"839.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:15","volumn":"847.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:16","volumn":"852.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:17","volumn":"854.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:18","volumn":"859.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:19","volumn":"862.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:20","volumn":"866.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"10:21","volumn":"872.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.550","rise":"0.32%","time":"10:22","volumn":"878.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:23","volumn":"890.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:24","volumn":"895.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.650","rise":"0.54%","time":"10:25","volumn":"899.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.650","rise":"0.54%","time":"10:26","volumn":"904.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.650","rise":"0.54%","time":"10:27","volumn":"911.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:28","volumn":"918.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:29","volumn":"921.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.550","rise":"0.32%","time":"10:30","volumn":"924.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.650","rise":"0.54%","time":"10:31","volumn":"928.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:32","volumn":"932.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.650","rise":"0.54%","time":"10:33","volumn":"935.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.600","rise":"0.43%","time":"10:34","volumn":"940.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"10:35","volumn":"956.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"10:36","volumn":"959.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"10:37","volumn":"965.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"10:38","volumn":"973.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"10:39","volumn":"975.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:40","volumn":"979.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"10:41","volumn":"979.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:42","volumn":"981.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:43","volumn":"988.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:44","volumn":"989.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:45","volumn":"992.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:46","volumn":"999.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:47","volumn":"1000.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:48","volumn":"1004.67\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:49","volumn":"1010.72\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:50","volumn":"1010.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"10:51","volumn":"1019.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:52","volumn":"1022.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:53","volumn":"1025.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:54","volumn":"1027.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"10:55","volumn":"1028.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"10:56","volumn":"1032.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"10:57","volumn":"1034.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"10:58","volumn":"1037.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"10:59","volumn":"1040.72\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"11:00","volumn":"1045.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"11:01","volumn":"1046.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"11:02","volumn":"1049.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"11:03","volumn":"1054.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:04","volumn":"1058.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"11:05","volumn":"1060.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:06","volumn":"1066.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:07","volumn":"1075.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"11:08","volumn":"1077.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:09","volumn":"1087.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:10","volumn":"1090.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:11","volumn":"1090.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:12","volumn":"1095.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:13","volumn":"1096.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:14","volumn":"1098.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:15","volumn":"1099.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:16","volumn":"1100.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:17","volumn":"1101.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:18","volumn":"1102.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:19","volumn":"1110.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:20","volumn":"1111.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:21","volumn":"1113.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:22","volumn":"1120.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:23","volumn":"1120.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.000","rise":"-0.86%","time":"11:24","volumn":"1130.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:25","volumn":"1131.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.000","rise":"-0.86%","time":"11:26","volumn":"1132.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"11:27","volumn":"1149.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:28","volumn":"1151.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"11:29","volumn":"1151.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:30","volumn":"1156.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:31","volumn":"1158.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"11:32","volumn":"1159.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:33","volumn":"1161.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:34","volumn":"1162.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:35","volumn":"1163.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:36","volumn":"1164.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:37","volumn":"1165.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:38","volumn":"1166.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"11:39","volumn":"1172.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:40","volumn":"1173.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:41","volumn":"1175.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:42","volumn":"1176.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:43","volumn":"1177.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:44","volumn":"1178.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:45","volumn":"1179.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:46","volumn":"1181.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:47","volumn":"1182.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:48","volumn":"1183.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:49","volumn":"1184.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:50","volumn":"1184.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:51","volumn":"1185.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:52","volumn":"1186.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:53","volumn":"1186.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"11:54","volumn":"1187.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"11:55","volumn":"1193.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"11:56","volumn":"1194.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:57","volumn":"1195.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"11:58","volumn":"1195.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"11:59","volumn":"1196.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"12:00","volumn":"1197.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"13:01","volumn":"1216.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"13:02","volumn":"1216.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:03","volumn":"1219.71\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:04","volumn":"1222.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:05","volumn":"1223.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:06","volumn":"1225.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:07","volumn":"1231.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:08","volumn":"1231.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:09","volumn":"1233.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:10","volumn":"1236.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:11","volumn":"1238.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.000","rise":"-0.86%","time":"13:12","volumn":"1241.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:13","volumn":"1252.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:14","volumn":"1257.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:15","volumn":"1260.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:16","volumn":"1263.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:17","volumn":"1266.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:18","volumn":"1267.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:19","volumn":"1269.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:20","volumn":"1270.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:21","volumn":"1271.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:22","volumn":"1273.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:23","volumn":"1274.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:24","volumn":"1275.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:25","volumn":"1286.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:26","volumn":"1287.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:27","volumn":"1289.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"13:28","volumn":"1291.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"13:29","volumn":"1292.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"13:30","volumn":"1296.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"13:31","volumn":"1303.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"13:32","volumn":"1303.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"13:33","volumn":"1316.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"13:34","volumn":"1319.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"13:35","volumn":"1319.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"13:36","volumn":"1327.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"13:37","volumn":"1329.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"13:38","volumn":"1329.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:39","volumn":"1336.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:40","volumn":"1339.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:41","volumn":"1340.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:42","volumn":"1345.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:43","volumn":"1346.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:44","volumn":"1350.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:45","volumn":"1350.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:46","volumn":"1360.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:47","volumn":"1363.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:48","volumn":"1364.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:49","volumn":"1365.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:50","volumn":"1371.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:51","volumn":"1371.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:52","volumn":"1374.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:53","volumn":"1376.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:54","volumn":"1387.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:55","volumn":"1387.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"13:56","volumn":"1388.71\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:57","volumn":"1389.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"13:58","volumn":"1392.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"13:59","volumn":"1396.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:00","volumn":"1397.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:01","volumn":"1397.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"14:02","volumn":"1401.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:03","volumn":"1404.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:04","volumn":"1407.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:05","volumn":"1407.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:06","volumn":"1418.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"14:07","volumn":"1421.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:08","volumn":"1422.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:09","volumn":"1423.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:10","volumn":"1430.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:11","volumn":"1440.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:12","volumn":"1440.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:13","volumn":"1441.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"14:14","volumn":"1442.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:15","volumn":"1443.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:16","volumn":"1445.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"14:17","volumn":"1453.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"14:18","volumn":"1453.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"14:19","volumn":"1455.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"14:20","volumn":"1456.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"14:21","volumn":"1464.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"14:22","volumn":"1471.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"14:23","volumn":"1479.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:24","volumn":"1486.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:25","volumn":"1489.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"14:26","volumn":"1506.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"14:27","volumn":"1510.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:28","volumn":"1520.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:29","volumn":"1521.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"14:30","volumn":"1526.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"14:31","volumn":"1538.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"14:32","volumn":"1539.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"14:33","volumn":"1542.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"14:34","volumn":"1543.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"14:35","volumn":"1546.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"14:36","volumn":"1552.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"14:37","volumn":"1553.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:38","volumn":"1554.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:39","volumn":"1555.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:40","volumn":"1557.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:41","volumn":"1558.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"14:42","volumn":"1562.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:43","volumn":"1572.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"14:44","volumn":"1573.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"14:45","volumn":"1574.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"14:46","volumn":"1575.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:47","volumn":"1576.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"14:48","volumn":"1588.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"14:49","volumn":"1591.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"14:50","volumn":"1596.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"14:51","volumn":"1599.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"14:52","volumn":"1602.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"14:53","volumn":"1613.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.550","rise":"0.32%","time":"14:54","volumn":"1615.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"14:55","volumn":"1621.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"14:56","volumn":"1622.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"14:57","volumn":"1645.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:58","volumn":"1647.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"14:59","volumn":"1648.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:00","volumn":"1649.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:01","volumn":"1650.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:02","volumn":"1653.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:03","volumn":"1654.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"15:04","volumn":"1668.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:05","volumn":"1694.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:06","volumn":"1695.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:07","volumn":"1696.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:08","volumn":"1698.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:09","volumn":"1701.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.350","rise":"-0.11%","time":"15:10","volumn":"1702.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:11","volumn":"1709.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:12","volumn":"1709.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:13","volumn":"1711.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:14","volumn":"1712.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:15","volumn":"1714.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:16","volumn":"1715.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:17","volumn":"1717.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:18","volumn":"1718.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:19","volumn":"1718.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:20","volumn":"1724.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:21","volumn":"1725.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:22","volumn":"1726.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:23","volumn":"1727.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:24","volumn":"1732.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:25","volumn":"1732.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:26","volumn":"1734.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:27","volumn":"1735.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:28","volumn":"1737.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:29","volumn":"1738.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:30","volumn":"1740.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:31","volumn":"1741.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:32","volumn":"1752.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:33","volumn":"1754.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:34","volumn":"1759.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:35","volumn":"1760.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:36","volumn":"1762.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:37","volumn":"1764.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:38","volumn":"1766.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:39","volumn":"1769.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:40","volumn":"1771.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"15:41","volumn":"1780.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:42","volumn":"1783.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.450","rise":"0.11%","time":"15:43","volumn":"1786.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"15:44","volumn":"1789.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.500","rise":"0.22%","time":"15:45","volumn":"1795.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.400","rise":"0.00%","time":"15:46","volumn":"1806.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"15:47","volumn":"1841.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.300","rise":"-0.22%","time":"15:48","volumn":"1849.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"15:49","volumn":"1864.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"15:50","volumn":"1872.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.250","rise":"-0.32%","time":"15:51","volumn":"1884.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.200","rise":"-0.43%","time":"15:52","volumn":"1891.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"15:53","volumn":"1904.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"15:54","volumn":"1916.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"15:55","volumn":"1925.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"15:56","volumn":"1936.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"15:57","volumn":"1946.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.100","rise":"-0.65%","time":"15:58","volumn":"1954.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.050","rise":"-0.75%","time":"15:59","volumn":"1978.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"46.150","rise":"-0.54%","time":"16:00","volumn":"2215.06\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b-W[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"2215.06\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/06","2024\/06\/27"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["28.53%","14.57%","0.60%","-13.36%","-27.32%"]},"p":[{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"0","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-2.42%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"0.56%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-0.19%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"3.07%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"11.25%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"10.78%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"6.32%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"7.62%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"5.95%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"11.06%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"8.46%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"17.66%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"17.75%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"19.05%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"21.65%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"24.91%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"26.39%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"21.93%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"24.54%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"27.97%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"27.42%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"23.33%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"27.04%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"28.53%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"24.72%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"22.40%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"20.17%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"17.19%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"19.70%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"18.22%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"14.22%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"16.17%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"19.70%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"26.21%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"21.28%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"23.51%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"27.60%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"20.72%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"19.33%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"21.75%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"20.82%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"22.03%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"19.52%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"20.82%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"19.89%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"19.52%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"20.63%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"21.10%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"18.40%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"18.22%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"15.06%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"12.27%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"18.03%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"14.96%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"13.38%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"15.43%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"15.33%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"16.82%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"16.36%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"13.85%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"13.10%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"15.06%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"16.17%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"18.77%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"19.61%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"20.82%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"17.84%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"16.08%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"14.41%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"4.18%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"4.28%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"5.11%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-0.28%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-4.18%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-3.07%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-3.44%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-7.06%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-6.41%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-4.55%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-3.72%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"1.86%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"9.11%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"7.53%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"6.69%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"6.78%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"1.49%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"6.41%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"4.83%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"8.27%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"11.52%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"8.92%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"11.71%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"8.74%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"11.90%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"12.83%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"10.13%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"8.92%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"4.65%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"5.86%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"7.25%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"6.32%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"2.14%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"0.28%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"2.51%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"0.65%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"0.09%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-1.39%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"1.86%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"0.93%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"0.28%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"2.60%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"1.95%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"1.86%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"1.21%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"0.37%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-6.88%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-6.04%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-2.42%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-1.58%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-3.35%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-3.16%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-4.83%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-6.41%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-8.55%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-11.62%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-10.13%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-9.29%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-10.32%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-13.38%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-14.59%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-19.89%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-19.98%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-22.77%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-23.79%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-21.28%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-17.01%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-17.10%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-20.63%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-21.10%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-24.72%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-27.32%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-23.61%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-25.93%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-25.46%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-18.77%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-19.70%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-20.54%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-21.19%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-18.96%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-17.94%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-16.17%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-19.05%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-17.84%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-15.33%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-13.94%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-14.68%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-14.41%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-14.96%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-17.47%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-17.29%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-17.01%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-16.45%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-19.80%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-14.03%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-14.87%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-13.20%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-9.94%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-4.55%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-3.25%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-5.48%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-5.86%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-1.77%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-3.62%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-2.88%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-4.74%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-8.92%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-9.67%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-9.11%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-10.87%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-8.83%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-6.97%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-8.55%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-7.71%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-7.71%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-7.81%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-6.88%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-7.71%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-8.64%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-9.39%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-12.45%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-15.15%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-14.78%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-17.57%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-15.99%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-8.74%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-1.30%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-1.86%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"5.02%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"5.39%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"4.00%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"10.04%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"15.61%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"15.15%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"9.67%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"5.95%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"7.53%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"5.48%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"6.13%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"6.88%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"8.09%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"8.18%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"9.94%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"5.76%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"8.09%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"9.94%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"5.30%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"5.67%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"5.11%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"2.51%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"3.35%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"3.07%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"4.28%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"3.62%","time":"06\/04","volumn":"1921.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.900","rise":"2.04%","time":"06\/05","volumn":"2096.79\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"54.050","rise":"0.46%","time":"06\/06","volumn":"3745.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"52.300","rise":"-2.79%","time":"06\/07","volumn":"4470.82\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"51.650","rise":"-4.00%","time":"06\/11","volumn":"3795.57\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"52.000","rise":"-3.35%","time":"06\/12","volumn":"2741.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"51.250","rise":"-4.74%","time":"06\/13","volumn":"2801.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"50.950","rise":"-5.30%","time":"06\/14","volumn":"3157.26\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"51.550","rise":"-4.18%","time":"06\/17","volumn":"2607.97\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"51.450","rise":"-4.37%","time":"06\/18","volumn":"1797.61\u4e07"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"52.200","rise":"-2.97%","time":"06\/19","volumn":"2583.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.500","rise":"-7.99%","time":"06\/20","volumn":"4700.37\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"49.350","rise":"-8.27%","time":"06\/21","volumn":"3523.15\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"47.350","rise":"-11.99%","time":"06\/24","volumn":"3779.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"46.900","rise":"-12.83%","time":"06\/25","volumn":"2614.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"47.500","rise":"-11.71%","time":"06\/26","volumn":"1942.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"46.400","rise":"-13.75%","time":"06\/27","volumn":"2053.22\u4e07"}],"points":"240"}}