{"amount":"7.62\u4ebf","changeAmount":"-1.000","close":"17.960","currentPrice":"16.960","currenttime":"2024-05-30 11:41:14","e":{"@attributes":{"datetime":"2024-05-30 11:41:14","e1":"16.960","e2":"-1.000","e3":"(-5.57%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/27","05\/28","05\/29"]},"cy":{"o":["18.380","18.125","17.870","17.615","17.360"]},"cyrate":{"o":["4.55%","3.10%","1.65%","0.20%","-1.25%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.580","rise":"0","time":"09:35","volumn":"767.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.580","rise":"0.00%","time":"09:40","volumn":"202.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"09:45","volumn":"104.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.680","rise":"0.57%","time":"09:50","volumn":"94.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.740","rise":"0.91%","time":"09:55","volumn":"129.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.680","rise":"0.57%","time":"10:00","volumn":"33.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.720","rise":"0.80%","time":"10:05","volumn":"67.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"10:10","volumn":"41.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.600","rise":"0.11%","time":"10:15","volumn":"40.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.600","rise":"0.11%","time":"10:20","volumn":"90.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.740","rise":"0.91%","time":"10:25","volumn":"118.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.740","rise":"0.91%","time":"10:30","volumn":"30.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.680","rise":"0.57%","time":"10:35","volumn":"128.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"10:40","volumn":"35.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.680","rise":"0.57%","time":"10:45","volumn":"120.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.700","rise":"0.68%","time":"10:50","volumn":"144.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.620","rise":"0.23%","time":"10:55","volumn":"42.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.640","rise":"0.34%","time":"11:00","volumn":"83.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"11:05","volumn":"35.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"11:10","volumn":"33.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.680","rise":"0.57%","time":"11:15","volumn":"29.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.700","rise":"0.68%","time":"11:20","volumn":"55.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.700","rise":"0.68%","time":"11:25","volumn":"64.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.760","rise":"1.02%","time":"11:30","volumn":"90.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.720","rise":"0.80%","time":"11:35","volumn":"67.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.720","rise":"0.80%","time":"11:40","volumn":"8.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"11:45","volumn":"34.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"11:50","volumn":"12.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.660","rise":"0.46%","time":"11:55","volumn":"13.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.680","rise":"0.57%","time":"12:00","volumn":"18.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.600","rise":"0.11%","time":"13:05","volumn":"91.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.600","rise":"0.11%","time":"13:10","volumn":"22.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.600","rise":"0.11%","time":"13:15","volumn":"14.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.560","rise":"-0.11%","time":"13:20","volumn":"23.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.560","rise":"-0.11%","time":"13:25","volumn":"60.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.520","rise":"-0.34%","time":"13:30","volumn":"69.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.520","rise":"-0.34%","time":"13:35","volumn":"38.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.520","rise":"-0.34%","time":"13:40","volumn":"11.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"13:45","volumn":"76.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"13:50","volumn":"36.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.480","rise":"-0.57%","time":"13:55","volumn":"25.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.440","rise":"-0.80%","time":"14:00","volumn":"46.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.480","rise":"-0.57%","time":"14:05","volumn":"28.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"14:10","volumn":"35.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"14:15","volumn":"11.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.520","rise":"-0.34%","time":"14:20","volumn":"43.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.580","rise":"0.00%","time":"14:25","volumn":"58.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.520","rise":"-0.34%","time":"14:30","volumn":"52.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.540","rise":"-0.23%","time":"14:35","volumn":"18.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.520","rise":"-0.34%","time":"14:40","volumn":"63.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.540","rise":"-0.23%","time":"14:45","volumn":"36.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.560","rise":"-0.11%","time":"14:50","volumn":"49.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.580","rise":"0.00%","time":"14:55","volumn":"7.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.560","rise":"-0.11%","time":"15:00","volumn":"16.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.580","rise":"0.00%","time":"15:05","volumn":"25.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.540","rise":"-0.23%","time":"15:10","volumn":"83.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.520","rise":"-0.34%","time":"15:15","volumn":"41.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"15:20","volumn":"28.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"15:25","volumn":"51.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.540","rise":"-0.23%","time":"15:30","volumn":"87.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"15:35","volumn":"47.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.560","rise":"-0.11%","time":"15:40","volumn":"46.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.540","rise":"-0.23%","time":"15:45","volumn":"53.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.540","rise":"-0.23%","time":"15:50","volumn":"44.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.500","rise":"-0.46%","time":"15:55","volumn":"163.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.480","rise":"-0.57%","time":"16:00","volumn":"536.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.660","rise":"0.46%","time":"09:35","volumn":"129.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.600","rise":"0.11%","time":"09:40","volumn":"37.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.540","rise":"-0.23%","time":"09:45","volumn":"55.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.600","rise":"0.11%","time":"09:50","volumn":"51.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.580","rise":"0.00%","time":"09:55","volumn":"23.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.540","rise":"-0.23%","time":"10:00","volumn":"42.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.440","rise":"-0.80%","time":"10:05","volumn":"52.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"10:10","volumn":"88.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.520","rise":"-0.34%","time":"10:15","volumn":"59.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.420","rise":"-0.91%","time":"10:20","volumn":"110.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.440","rise":"-0.80%","time":"10:25","volumn":"12.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.500","rise":"-0.46%","time":"10:30","volumn":"66.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"10:35","volumn":"10.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"10:40","volumn":"179.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"10:45","volumn":"15.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"10:50","volumn":"21.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.520","rise":"-0.34%","time":"10:55","volumn":"16.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.540","rise":"-0.23%","time":"11:00","volumn":"8.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.500","rise":"-0.46%","time":"11:05","volumn":"23.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.520","rise":"-0.34%","time":"11:10","volumn":"26.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.560","rise":"-0.11%","time":"11:15","volumn":"32.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.540","rise":"-0.23%","time":"11:20","volumn":"30.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"11:25","volumn":"25.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"11:30","volumn":"24.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"11:35","volumn":"8.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"11:40","volumn":"3.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"11:45","volumn":"3.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.420","rise":"-0.91%","time":"11:50","volumn":"32.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.420","rise":"-0.91%","time":"11:55","volumn":"6.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.440","rise":"-0.80%","time":"12:00","volumn":"8.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"13:05","volumn":"365.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.440","rise":"-0.80%","time":"13:10","volumn":"12.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"13:15","volumn":"10.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"13:20","volumn":"29.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.420","rise":"-0.91%","time":"13:25","volumn":"4.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.360","rise":"-1.25%","time":"13:30","volumn":"22.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.380","rise":"-1.14%","time":"13:35","volumn":"9.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"13:40","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.380","rise":"-1.14%","time":"13:45","volumn":"28.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"13:50","volumn":"28.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"13:55","volumn":"48.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.540","rise":"-0.23%","time":"14:00","volumn":"26.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.540","rise":"-0.23%","time":"14:05","volumn":"22.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.500","rise":"-0.46%","time":"14:10","volumn":"18.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.540","rise":"-0.23%","time":"14:15","volumn":"61.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.560","rise":"-0.11%","time":"14:20","volumn":"54.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.560","rise":"-0.11%","time":"14:25","volumn":"67.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.440","rise":"-0.80%","time":"14:30","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"14:35","volumn":"29.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"14:40","volumn":"6.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"14:45","volumn":"24.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.420","rise":"-0.91%","time":"14:50","volumn":"8.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.380","rise":"-1.14%","time":"14:55","volumn":"8.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"15:00","volumn":"21.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"15:05","volumn":"29.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.360","rise":"-1.25%","time":"15:10","volumn":"25.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"15:15","volumn":"6.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.380","rise":"-1.14%","time":"15:20","volumn":"7.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"15:25","volumn":"15.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"15:30","volumn":"92.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.440","rise":"-0.80%","time":"15:35","volumn":"16.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"15:40","volumn":"33.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.400","rise":"-1.02%","time":"15:45","volumn":"7.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.440","rise":"-0.80%","time":"15:50","volumn":"17.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.460","rise":"-0.68%","time":"15:55","volumn":"31.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"-0.57%","time":"16:00","volumn":"160.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"1.93%","time":"09:35","volumn":"245.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"1.93%","time":"09:40","volumn":"257.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.000","rise":"2.39%","time":"09:45","volumn":"105.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"2.50%","time":"09:50","volumn":"152.32\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"2.84%","time":"09:55","volumn":"140.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"2.62%","time":"10:00","volumn":"111.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"10:05","volumn":"111.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"1.93%","time":"10:10","volumn":"158.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"1.93%","time":"10:15","volumn":"91.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.840","rise":"1.48%","time":"10:20","volumn":"78.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.740","rise":"0.91%","time":"10:25","volumn":"95.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.720","rise":"0.80%","time":"10:30","volumn":"20.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.740","rise":"0.91%","time":"10:35","volumn":"11.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.720","rise":"0.80%","time":"10:40","volumn":"12.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.760","rise":"1.02%","time":"10:45","volumn":"8.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.860","rise":"1.59%","time":"10:50","volumn":"41.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.820","rise":"1.37%","time":"10:55","volumn":"12.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.880","rise":"1.71%","time":"11:00","volumn":"20.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.880","rise":"1.71%","time":"11:05","volumn":"8.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"1.93%","time":"11:10","volumn":"40.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"11:15","volumn":"21.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"11:20","volumn":"45.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"2.16%","time":"11:25","volumn":"15.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"11:30","volumn":"6.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"2.16%","time":"11:35","volumn":"20.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"2.62%","time":"11:40","volumn":"28.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"2.73%","time":"11:45","volumn":"34.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"2.50%","time":"11:50","volumn":"11.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"2.50%","time":"11:55","volumn":"14.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"2.62%","time":"12:00","volumn":"15.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"2.28%","time":"13:05","volumn":"22.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"13:10","volumn":"68.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"13:15","volumn":"65.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"2.28%","time":"13:20","volumn":"17.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"1.93%","time":"13:25","volumn":"16.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"13:30","volumn":"32.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"2.28%","time":"13:35","volumn":"32.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"2.16%","time":"13:40","volumn":"34.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"13:45","volumn":"28.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.940","rise":"2.05%","time":"13:50","volumn":"22.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"2.16%","time":"13:55","volumn":"52.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"2.28%","time":"14:00","volumn":"18.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"2.16%","time":"14:05","volumn":"18.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"2.16%","time":"14:10","volumn":"15.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.960","rise":"2.16%","time":"14:15","volumn":"65.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.920","rise":"1.93%","time":"14:20","volumn":"24.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.020","rise":"2.50%","time":"14:25","volumn":"68.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"2.28%","time":"14:30","volumn":"17.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"17.980","rise":"2.28%","time":"14:35","volumn":"13.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.080","rise":"2.84%","time":"14:40","volumn":"133.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"2.96%","time":"14:45","volumn":"23.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"2.96%","time":"14:50","volumn":"53.30\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"3.07%","time":"14:55","volumn":"19.40\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"2.96%","time":"15:00","volumn":"39.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"2.96%","time":"15:05","volumn":"23.80\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"3.19%","time":"15:10","volumn":"20.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"3.07%","time":"15:15","volumn":"39.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"3.07%","time":"15:20","volumn":"53.10\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.100","rise":"2.96%","time":"15:25","volumn":"10.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"3.19%","time":"15:30","volumn":"37.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.140","rise":"3.19%","time":"15:35","volumn":"62.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.160","rise":"3.30%","time":"15:40","volumn":"45.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.120","rise":"3.07%","time":"15:45","volumn":"84.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"2.73%","time":"15:50","volumn":"85.00\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.040","rise":"2.62%","time":"15:55","volumn":"74.20\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"2.73%","time":"16:00","volumn":"230.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"09:35","volumn":"115.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"3.19%","time":"09:40","volumn":"50.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"09:45","volumn":"65.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"3.64%","time":"09:50","volumn":"56.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"09:55","volumn":"54.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"3.07%","time":"10:00","volumn":"35.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"3.07%","time":"10:05","volumn":"36.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"10:10","volumn":"25.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.200","rise":"3.53%","time":"10:15","volumn":"233.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"10:20","volumn":"71.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"4.21%","time":"10:25","volumn":"111.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.300","rise":"4.10%","time":"10:30","volumn":"37.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.320","rise":"4.21%","time":"10:35","volumn":"49.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.380","rise":"4.55%","time":"10:40","volumn":"78.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.280","rise":"3.98%","time":"10:45","volumn":"64.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.360","rise":"4.44%","time":"10:50","volumn":"100.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.220","rise":"3.64%","time":"10:55","volumn":"102.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.240","rise":"3.75%","time":"11:00","volumn":"36.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"3.19%","time":"11:05","volumn":"30.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"2.96%","time":"11:10","volumn":"22.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"3.07%","time":"11:15","volumn":"14.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.100","rise":"2.96%","time":"11:20","volumn":"25.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.120","rise":"3.07%","time":"11:25","volumn":"18.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"11:30","volumn":"21.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"3.41%","time":"11:35","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"11:40","volumn":"6.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.180","rise":"3.41%","time":"11:45","volumn":"5.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"3.19%","time":"11:50","volumn":"9.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"3.19%","time":"11:55","volumn":"7.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"3.19%","time":"12:00","volumn":"6.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.160","rise":"3.30%","time":"13:05","volumn":"36.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"3.19%","time":"13:10","volumn":"19.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.140","rise":"3.19%","time":"13:15","volumn":"10.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.080","rise":"2.84%","time":"13:20","volumn":"41.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.040","rise":"2.62%","time":"13:25","volumn":"25.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.060","rise":"2.73%","time":"13:30","volumn":"31.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.000","rise":"2.39%","time":"13:35","volumn":"28.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.020","rise":"2.50%","time":"13:40","volumn":"14.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.000","rise":"2.39%","time":"13:45","volumn":"28.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.020","rise":"2.50%","time":"13:50","volumn":"25.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.960","rise":"2.16%","time":"13:55","volumn":"14.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.960","rise":"2.16%","time":"14:00","volumn":"33.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.940","rise":"2.05%","time":"14:05","volumn":"16.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.980","rise":"2.28%","time":"14:10","volumn":"22.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.980","rise":"2.28%","time":"14:15","volumn":"9.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.940","rise":"2.05%","time":"14:20","volumn":"11.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.940","rise":"2.05%","time":"14:25","volumn":"9.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.940","rise":"2.05%","time":"14:30","volumn":"17.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.980","rise":"2.28%","time":"14:35","volumn":"46.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.020","rise":"2.50%","time":"14:40","volumn":"25.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.960","rise":"2.16%","time":"14:45","volumn":"24.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.920","rise":"1.93%","time":"14:50","volumn":"25.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.940","rise":"2.05%","time":"14:55","volumn":"28.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.960","rise":"2.16%","time":"15:00","volumn":"21.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.980","rise":"2.28%","time":"15:05","volumn":"40.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.980","rise":"2.28%","time":"15:10","volumn":"26.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.960","rise":"2.16%","time":"15:15","volumn":"14.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.980","rise":"2.28%","time":"15:20","volumn":"19.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.020","rise":"2.50%","time":"15:25","volumn":"14.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.980","rise":"2.28%","time":"15:30","volumn":"22.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.020","rise":"2.50%","time":"15:35","volumn":"14.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.020","rise":"2.50%","time":"15:40","volumn":"17.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.000","rise":"2.39%","time":"15:45","volumn":"27.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.000","rise":"2.39%","time":"15:50","volumn":"25.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"17.960","rise":"2.16%","time":"15:55","volumn":"41.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.000","rise":"2.39%","time":"16:00","volumn":"171.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.860","rise":"1.59%","time":"09:35","volumn":"255.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.760","rise":"1.02%","time":"09:40","volumn":"324.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"2.05%","time":"09:45","volumn":"296.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.980","rise":"2.28%","time":"09:50","volumn":"139.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.160","rise":"3.30%","time":"09:55","volumn":"77.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.160","rise":"3.30%","time":"10:00","volumn":"139.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.140","rise":"3.19%","time":"10:05","volumn":"103.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.120","rise":"3.07%","time":"10:10","volumn":"59.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.180","rise":"3.41%","time":"10:15","volumn":"58.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.200","rise":"3.53%","time":"10:20","volumn":"117.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.180","rise":"3.41%","time":"10:25","volumn":"81.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.240","rise":"3.75%","time":"10:30","volumn":"72.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.320","rise":"4.21%","time":"10:35","volumn":"143.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.300","rise":"4.10%","time":"10:40","volumn":"44.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.260","rise":"3.87%","time":"10:45","volumn":"131.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.240","rise":"3.75%","time":"10:50","volumn":"42.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.200","rise":"3.53%","time":"10:55","volumn":"48.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.240","rise":"3.75%","time":"11:00","volumn":"67.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.280","rise":"3.98%","time":"11:05","volumn":"26.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.340","rise":"4.32%","time":"11:10","volumn":"62.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.340","rise":"4.32%","time":"11:15","volumn":"34.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.280","rise":"3.98%","time":"11:20","volumn":"45.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.280","rise":"3.98%","time":"11:25","volumn":"5.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.240","rise":"3.75%","time":"11:30","volumn":"23.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.280","rise":"3.98%","time":"11:35","volumn":"24.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.260","rise":"3.87%","time":"11:40","volumn":"14.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.220","rise":"3.64%","time":"11:45","volumn":"18.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.240","rise":"3.75%","time":"11:50","volumn":"49.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.240","rise":"3.75%","time":"11:55","volumn":"1.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.220","rise":"3.64%","time":"12:00","volumn":"24.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.240","rise":"3.75%","time":"13:05","volumn":"37.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.260","rise":"3.87%","time":"13:10","volumn":"37.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.220","rise":"3.64%","time":"13:15","volumn":"14.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.180","rise":"3.41%","time":"13:20","volumn":"12.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.120","rise":"3.07%","time":"13:25","volumn":"46.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.120","rise":"3.07%","time":"13:30","volumn":"11.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.140","rise":"3.19%","time":"13:35","volumn":"40.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.140","rise":"3.19%","time":"13:40","volumn":"62.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.080","rise":"2.84%","time":"13:45","volumn":"125.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.120","rise":"3.07%","time":"13:50","volumn":"41.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.120","rise":"3.07%","time":"13:55","volumn":"82.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.040","rise":"2.62%","time":"14:00","volumn":"108.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.060","rise":"2.73%","time":"14:05","volumn":"19.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.980","rise":"2.28%","time":"14:10","volumn":"112.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.000","rise":"2.39%","time":"14:15","volumn":"235.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.920","rise":"1.93%","time":"14:20","volumn":"29.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.000","rise":"2.39%","time":"14:25","volumn":"95.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.980","rise":"2.28%","time":"14:30","volumn":"55.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.060","rise":"2.73%","time":"14:35","volumn":"47.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.080","rise":"2.84%","time":"14:40","volumn":"46.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.020","rise":"2.50%","time":"14:45","volumn":"45.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.980","rise":"2.28%","time":"14:50","volumn":"154.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.060","rise":"2.73%","time":"14:55","volumn":"42.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.060","rise":"2.73%","time":"15:00","volumn":"57.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.040","rise":"2.62%","time":"15:05","volumn":"13.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.020","rise":"2.50%","time":"15:10","volumn":"9.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.020","rise":"2.50%","time":"15:15","volumn":"24.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.040","rise":"2.62%","time":"15:20","volumn":"7.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.040","rise":"2.62%","time":"15:25","volumn":"32.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.060","rise":"2.73%","time":"15:30","volumn":"8.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.040","rise":"2.62%","time":"15:35","volumn":"22.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"18.020","rise":"2.50%","time":"15:40","volumn":"47.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.960","rise":"2.16%","time":"15:45","volumn":"96.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.960","rise":"2.16%","time":"15:50","volumn":"173.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.940","rise":"2.05%","time":"15:55","volumn":"82.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.960","rise":"2.16%","time":"16:00","volumn":"295.20\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18285.28","ratio":"-1.04%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3916.77","ratio":"-1.08%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6488.98","ratio":"-1.04%"}],"marketCapitalization":"4464.89\u4ebf","maxPrice":"17.940","minPrice":"16.940","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/29"]},"cy":{"o":["19.440","18.825","18.210","17.595","16.980"]},"cyrate":{"o":["13.82%","10.22%","6.62%","3.02%","-0.59%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"0","time":"04\/30","volumn":"5809.92\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.200","rise":"0.70%","time":"05\/02","volumn":"2478.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.020","rise":"-0.35%","time":"05\/03","volumn":"2750.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.060","rise":"-0.12%","time":"05\/06","volumn":"4115.92\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.040","rise":"-0.23%","time":"05\/07","volumn":"2666.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.980","rise":"-0.59%","time":"05\/08","volumn":"2814.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.340","rise":"1.52%","time":"05\/09","volumn":"2807.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.900","rise":"4.80%","time":"05\/10","volumn":"3954.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.920","rise":"4.92%","time":"05\/13","volumn":"3217.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"18.160","rise":"6.32%","time":"05\/14","volumn":"4009.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.240","rise":"6.79%","time":"05\/16","volumn":"4317.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.520","rise":"8.43%","time":"05\/17","volumn":"4110.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.440","rise":"13.82%","time":"05\/20","volumn":"7219.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.520","rise":"8.43%","time":"05\/21","volumn":"6452.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"18.140","rise":"6.21%","time":"05\/22","volumn":"4264.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.480","rise":"2.34%","time":"05\/23","volumn":"4884.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"2.34%","time":"05\/24","volumn":"2592.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"5.74%","time":"05\/27","volumn":"3603.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.000","rise":"5.39%","time":"05\/28","volumn":"2499.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.960","rise":"5.15%","time":"05\/29","volumn":"4907.24\u4e07"}],"points":"20"},"open":"17.700","priceChangeRatio":"-5.57%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7d2b\u91d1\u77ff\u4e1a","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["17.820","17.600","17.380","17.160","16.940"]},"cyrate":{"o":["-0.78%","-2.00%","-3.23%","-4.45%","-5.68%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.700","rise":"-1.45%","time":"09:30","volumn":"56.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.760","rise":"-1.11%","time":"09:31","volumn":"230.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.820","rise":"-0.78%","time":"09:32","volumn":"311.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-1.78%","time":"09:33","volumn":"371.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.560","rise":"-2.23%","time":"09:34","volumn":"479.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.540","rise":"-2.34%","time":"09:35","volumn":"578.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.540","rise":"-2.34%","time":"09:36","volumn":"643.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.540","rise":"-2.34%","time":"09:37","volumn":"678.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.560","rise":"-2.23%","time":"09:38","volumn":"748.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.560","rise":"-2.23%","time":"09:39","volumn":"783.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.540","rise":"-2.34%","time":"09:40","volumn":"831.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.580","rise":"-2.12%","time":"09:41","volumn":"875.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.640","rise":"-1.78%","time":"09:42","volumn":"894.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.620","rise":"-1.89%","time":"09:43","volumn":"955.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.560","rise":"-2.23%","time":"09:44","volumn":"987.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.480","rise":"-2.67%","time":"09:45","volumn":"1070.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-2.45%","time":"09:46","volumn":"1132.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-2.00%","time":"09:47","volumn":"1170.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.580","rise":"-2.12%","time":"09:48","volumn":"1173.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.540","rise":"-2.34%","time":"09:49","volumn":"1205.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.500","rise":"-2.56%","time":"09:50","volumn":"1225.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.500","rise":"-2.56%","time":"09:51","volumn":"1235.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.540","rise":"-2.34%","time":"09:52","volumn":"1269.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.600","rise":"-2.00%","time":"09:53","volumn":"1310.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.560","rise":"-2.23%","time":"09:54","volumn":"1332.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.500","rise":"-2.56%","time":"09:55","volumn":"1445.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.500","rise":"-2.56%","time":"09:56","volumn":"1467.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.500","rise":"-2.56%","time":"09:57","volumn":"1560.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.480","rise":"-2.67%","time":"09:58","volumn":"1594.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-2.45%","time":"09:59","volumn":"1633.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.480","rise":"-2.67%","time":"10:00","volumn":"1651.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.500","rise":"-2.56%","time":"10:01","volumn":"1674.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.520","rise":"-2.45%","time":"10:02","volumn":"1698.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.480","rise":"-2.67%","time":"10:03","volumn":"1728.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.460","rise":"-2.78%","time":"10:04","volumn":"1741.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.380","rise":"-3.23%","time":"10:05","volumn":"1854.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.420","rise":"-3.01%","time":"10:06","volumn":"1896.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.420","rise":"-3.01%","time":"10:07","volumn":"1909.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.440","rise":"-2.90%","time":"10:08","volumn":"1919.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.420","rise":"-3.01%","time":"10:09","volumn":"1941.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.400","rise":"-3.12%","time":"10:10","volumn":"1959.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.400","rise":"-3.12%","time":"10:11","volumn":"2012.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.400","rise":"-3.12%","time":"10:12","volumn":"2028.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.420","rise":"-3.01%","time":"10:13","volumn":"2048.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.420","rise":"-3.01%","time":"10:14","volumn":"2054.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.360","rise":"-3.34%","time":"10:15","volumn":"2074.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.360","rise":"-3.34%","time":"10:16","volumn":"2148.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.360","rise":"-3.34%","time":"10:17","volumn":"2169.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.320","rise":"-3.56%","time":"10:18","volumn":"2221.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.320","rise":"-3.56%","time":"10:19","volumn":"2249.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.260","rise":"-3.90%","time":"10:20","volumn":"2276.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.260","rise":"-3.90%","time":"10:21","volumn":"2285.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.200","rise":"-4.23%","time":"10:22","volumn":"2386.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.220","rise":"-4.12%","time":"10:23","volumn":"2437.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.180","rise":"-4.34%","time":"10:24","volumn":"2498.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.180","rise":"-4.34%","time":"10:25","volumn":"2535.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.180","rise":"-4.34%","time":"10:26","volumn":"2558.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.200","rise":"-4.23%","time":"10:27","volumn":"2588.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.200","rise":"-4.23%","time":"10:28","volumn":"2594.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.200","rise":"-4.23%","time":"10:29","volumn":"2606.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.160","rise":"-4.45%","time":"10:30","volumn":"2627.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.140","rise":"-4.57%","time":"10:31","volumn":"2643.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.160","rise":"-4.45%","time":"10:32","volumn":"2650.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.140","rise":"-4.57%","time":"10:33","volumn":"2665.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.140","rise":"-4.57%","time":"10:34","volumn":"2674.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.120","rise":"-4.68%","time":"10:35","volumn":"2694.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.120","rise":"-4.68%","time":"10:36","volumn":"2716.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.120","rise":"-4.68%","time":"10:37","volumn":"2748.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.120","rise":"-4.68%","time":"10:38","volumn":"2773.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.120","rise":"-4.68%","time":"10:39","volumn":"2840.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.120","rise":"-4.68%","time":"10:40","volumn":"2858.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.100","rise":"-4.79%","time":"10:41","volumn":"2894.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.120","rise":"-4.68%","time":"10:42","volumn":"2943.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.100","rise":"-4.79%","time":"10:43","volumn":"2974.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.100","rise":"-4.79%","time":"10:44","volumn":"3000.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.080","rise":"-4.90%","time":"10:45","volumn":"3007.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.080","rise":"-4.90%","time":"10:46","volumn":"3019.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"10:47","volumn":"3047.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.080","rise":"-4.90%","time":"10:48","volumn":"3067.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.100","rise":"-4.79%","time":"10:49","volumn":"3083.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"10:50","volumn":"3107.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"10:51","volumn":"3152.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"10:52","volumn":"3264.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"10:53","volumn":"3280.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"10:54","volumn":"3295.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.020","rise":"-5.23%","time":"10:55","volumn":"3313.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"10:56","volumn":"3320.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"10:57","volumn":"3357.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"10:58","volumn":"3374.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"10:59","volumn":"3434.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"11:00","volumn":"3452.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"11:01","volumn":"3512.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"11:02","volumn":"3519.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.080","rise":"-4.90%","time":"11:03","volumn":"3547.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"11:04","volumn":"3566.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.000","rise":"-5.35%","time":"11:05","volumn":"3617.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.960","rise":"-5.57%","time":"11:06","volumn":"3683.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"11:07","volumn":"3697.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.020","rise":"-5.23%","time":"11:08","volumn":"3778.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.020","rise":"-5.23%","time":"11:09","volumn":"3816.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.000","rise":"-5.35%","time":"11:10","volumn":"3843.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"11:11","volumn":"3846.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.000","rise":"-5.35%","time":"11:12","volumn":"3864.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"11:13","volumn":"3865.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.000","rise":"-5.35%","time":"11:14","volumn":"3894.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"11:15","volumn":"3903.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"11:16","volumn":"3911.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.000","rise":"-5.35%","time":"11:17","volumn":"3937.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.020","rise":"-5.23%","time":"11:18","volumn":"3947.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.020","rise":"-5.23%","time":"11:19","volumn":"4000.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"11:20","volumn":"4074.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.000","rise":"-5.35%","time":"11:21","volumn":"4082.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"11:22","volumn":"4126.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"11:23","volumn":"4145.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.000","rise":"-5.35%","time":"11:24","volumn":"4156.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"11:25","volumn":"4183.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"11:26","volumn":"4185.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.060","rise":"-5.01%","time":"11:27","volumn":"4189.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.080","rise":"-4.90%","time":"11:28","volumn":"4213.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.040","rise":"-5.12%","time":"11:29","volumn":"4269.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.020","rise":"-5.23%","time":"11:30","volumn":"4287.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"17.020","rise":"-5.23%","time":"11:31","volumn":"4295.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.960","rise":"-5.57%","time":"11:32","volumn":"4329.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.960","rise":"-5.57%","time":"11:33","volumn":"4333.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.940","rise":"-5.68%","time":"11:34","volumn":"4345.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.940","rise":"-5.68%","time":"11:35","volumn":"4357.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.940","rise":"-5.68%","time":"11:36","volumn":"4365.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.960","rise":"-5.57%","time":"11:37","volumn":"4380.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.960","rise":"-5.57%","time":"11:38","volumn":"4383.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.980","rise":"-5.46%","time":"11:39","volumn":"4386.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.940","rise":"-5.68%","time":"11:40","volumn":"4398.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.940","rise":"-5.68%","time":"11:41","volumn":"4403.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.960","rise":"-5.57%","time":"11:42","volumn":"4403.67\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7d2b\u91d1\u77ff\u4e1a[02899]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02899.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02899.html?from=360search","volume":"4403.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/07","2024\/05\/29"]},"cy":{"o":["19.440","17.285","15.130","12.975","10.820"]},"cyrate":{"o":["74.11%","54.81%","35.51%","16.21%","-3.09%"]},"p":[{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.165","rise":"0","time":"06\/07","volumn":"1319.99\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"11.225","rise":"0.54%","time":"06\/08","volumn":"1894.24\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"11.345","rise":"1.61%","time":"06\/09","volumn":"1706.23\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"11.305","rise":"1.25%","time":"06\/12","volumn":"931.41\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"11.345","rise":"1.61%","time":"06\/13","volumn":"1824.23\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"11.545","rise":"3.40%","time":"06\/14","volumn":"2727.54\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.705","rise":"4.84%","time":"06\/15","volumn":"3498.60\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"12.045","rise":"7.88%","time":"06\/16","volumn":"4951.66\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"11.825","rise":"5.91%","time":"06\/19","volumn":"1807.36\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"11.705","rise":"4.84%","time":"06\/20","volumn":"1985.06\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"11.625","rise":"4.12%","time":"06\/21","volumn":"2442.68\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"11.525","rise":"3.22%","time":"06\/23","volumn":"2976.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"11.425","rise":"2.33%","time":"06\/26","volumn":"2133.42\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"11.625","rise":"4.12%","time":"06\/27","volumn":"2565.69\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"11.545","rise":"3.40%","time":"06\/28","volumn":"1560.31\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"11.265","rise":"0.90%","time":"06\/29","volumn":"2351.09\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"11.225","rise":"0.54%","time":"06\/30","volumn":"1820.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"11.745","rise":"5.19%","time":"07\/03","volumn":"3338.55\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.705","rise":"4.84%","time":"07\/04","volumn":"1452.46\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.725","rise":"5.02%","time":"07\/05","volumn":"1206.62\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.345","rise":"1.61%","time":"07\/06","volumn":"2353.13\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"11.185","rise":"0.18%","time":"07\/07","volumn":"2546.59\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"11.165","rise":"0.00%","time":"07\/10","volumn":"2042.54\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"11.525","rise":"3.22%","time":"07\/11","volumn":"2120.77\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.705","rise":"4.84%","time":"07\/12","volumn":"2211.80\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"12.345","rise":"10.57%","time":"07\/13","volumn":"6282.01\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"12.525","rise":"12.18%","time":"07\/14","volumn":"3116.43\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"12.385","rise":"10.93%","time":"07\/18","volumn":"3503.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"12.365","rise":"10.75%","time":"07\/19","volumn":"2417.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"12.465","rise":"11.64%","time":"07\/20","volumn":"2276.63\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"12.465","rise":"11.64%","time":"07\/21","volumn":"1137.35\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"12.205","rise":"9.31%","time":"07\/24","volumn":"1248.78\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"12.865","rise":"15.23%","time":"07\/25","volumn":"2585.71\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"13.205","rise":"18.27%","time":"07\/26","volumn":"2953.46\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"13.045","rise":"16.84%","time":"07\/27","volumn":"2725.70\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.685","rise":"13.61%","time":"07\/28","volumn":"2924.61\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"13.085","rise":"17.20%","time":"07\/31","volumn":"3130.30\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"13.045","rise":"16.84%","time":"08\/01","volumn":"1942.79\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"12.705","rise":"13.79%","time":"08\/02","volumn":"2373.42\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.445","rise":"11.46%","time":"08\/03","volumn":"1712.62\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.625","rise":"13.08%","time":"08\/04","volumn":"1738.72\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.525","rise":"12.18%","time":"08\/07","volumn":"1978.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.645","rise":"13.26%","time":"08\/08","volumn":"2476.48\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.665","rise":"13.43%","time":"08\/09","volumn":"1469.05\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.605","rise":"12.90%","time":"08\/10","volumn":"1059.32\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"12.345","rise":"10.57%","time":"08\/11","volumn":"1231.12\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"12.165","rise":"8.96%","time":"08\/14","volumn":"3116.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"12.005","rise":"7.52%","time":"08\/15","volumn":"2569.95\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.845","rise":"6.09%","time":"08\/16","volumn":"1158.22\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.905","rise":"6.63%","time":"08\/17","volumn":"2729.65\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.665","rise":"4.48%","time":"08\/18","volumn":"1395.08\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.485","rise":"2.87%","time":"08\/21","volumn":"3282.90\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.965","rise":"7.17%","time":"08\/22","volumn":"4059.87\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.825","rise":"5.91%","time":"08\/23","volumn":"2830.73\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.205","rise":"9.31%","time":"08\/24","volumn":"3138.25\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"11.965","rise":"7.17%","time":"08\/25","volumn":"1160.11\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"11.705","rise":"4.84%","time":"08\/28","volumn":"1778.72\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"11.805","rise":"5.73%","time":"08\/29","volumn":"1596.30\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.085","rise":"8.24%","time":"08\/30","volumn":"2194.52\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.065","rise":"8.06%","time":"08\/31","volumn":"2201.42\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"13.065","rise":"17.02%","time":"09\/04","volumn":"5884.41\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"12.705","rise":"13.79%","time":"09\/05","volumn":"2071.36\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"12.745","rise":"14.15%","time":"09\/06","volumn":"3703.37\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"12.445","rise":"11.46%","time":"09\/07","volumn":"2156.04\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"12.505","rise":"12.00%","time":"09\/11","volumn":"1733.01\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"12.305","rise":"10.21%","time":"09\/12","volumn":"1434.71\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"12.245","rise":"9.67%","time":"09\/13","volumn":"1299.26\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.525","rise":"12.18%","time":"09\/14","volumn":"2184.03\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.885","rise":"15.41%","time":"09\/15","volumn":"3845.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"12.665","rise":"13.43%","time":"09\/18","volumn":"1355.12\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"12.945","rise":"15.94%","time":"09\/19","volumn":"1434.23\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"12.905","rise":"15.58%","time":"09\/20","volumn":"1858.76\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"12.585","rise":"12.72%","time":"09\/21","volumn":"1177.90\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.545","rise":"12.36%","time":"09\/22","volumn":"1575.61\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"12.325","rise":"10.39%","time":"09\/25","volumn":"1578.85\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"12.105","rise":"8.42%","time":"09\/26","volumn":"2123.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.845","rise":"6.09%","time":"09\/27","volumn":"1809.92\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.545","rise":"3.40%","time":"09\/28","volumn":"3848.72\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"11.705","rise":"4.84%","time":"09\/29","volumn":"1620.38\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.265","rise":"0.90%","time":"10\/03","volumn":"1842.22\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.125","rise":"-0.36%","time":"10\/04","volumn":"1333.09\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.005","rise":"-1.43%","time":"10\/05","volumn":"1203.94\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.105","rise":"-0.54%","time":"10\/06","volumn":"1073.09\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.525","rise":"3.22%","time":"10\/09","volumn":"1922.60\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"11.645","rise":"4.30%","time":"10\/10","volumn":"1398.76\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"11.625","rise":"4.12%","time":"10\/11","volumn":"2040.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"11.745","rise":"5.19%","time":"10\/12","volumn":"1303.29\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"11.545","rise":"3.40%","time":"10\/13","volumn":"1024.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"11.485","rise":"2.87%","time":"10\/16","volumn":"1613.91\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"11.545","rise":"3.40%","time":"10\/17","volumn":"1158.19\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"11.525","rise":"3.22%","time":"10\/18","volumn":"1343.64\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"11.425","rise":"2.33%","time":"10\/19","volumn":"1648.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"11.345","rise":"1.61%","time":"10\/20","volumn":"1873.62\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"11.285","rise":"1.07%","time":"10\/24","volumn":"2153.63\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"11.545","rise":"3.40%","time":"10\/25","volumn":"2061.91\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"11.425","rise":"2.33%","time":"10\/26","volumn":"1381.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"11.545","rise":"3.40%","time":"10\/27","volumn":"1233.83\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"11.985","rise":"7.34%","time":"10\/30","volumn":"2163.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"11.885","rise":"6.45%","time":"10\/31","volumn":"1544.11\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"11.665","rise":"4.48%","time":"11\/01","volumn":"1330.13\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"11.725","rise":"5.02%","time":"11\/02","volumn":"1173.91\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"11.705","rise":"4.84%","time":"11\/03","volumn":"2517.24\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"11.605","rise":"3.94%","time":"11\/06","volumn":"2159.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"11.665","rise":"4.48%","time":"11\/07","volumn":"1525.02\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"11.385","rise":"1.97%","time":"11\/08","volumn":"1950.61\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"11.465","rise":"2.69%","time":"11\/09","volumn":"2936.27\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"11.225","rise":"0.54%","time":"11\/10","volumn":"1022.57\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"11.385","rise":"1.97%","time":"11\/13","volumn":"928.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"11.245","rise":"0.72%","time":"11\/14","volumn":"775.47\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"11.845","rise":"6.09%","time":"11\/15","volumn":"3088.43\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"11.705","rise":"4.84%","time":"11\/16","volumn":"1430.63\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"11.505","rise":"3.05%","time":"11\/17","volumn":"1654.75\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"11.605","rise":"3.94%","time":"11\/20","volumn":"1508.85\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"11.825","rise":"5.91%","time":"11\/21","volumn":"2090.36\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"11.905","rise":"6.63%","time":"11\/22","volumn":"1662.49\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"11.765","rise":"5.37%","time":"11\/23","volumn":"1107.50\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"11.565","rise":"3.58%","time":"11\/24","volumn":"1562.50\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"11.545","rise":"3.40%","time":"11\/27","volumn":"1299.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"11.525","rise":"3.22%","time":"11\/28","volumn":"1736.70\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"11.945","rise":"6.99%","time":"11\/29","volumn":"4124.86\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"12.105","rise":"8.42%","time":"11\/30","volumn":"3721.20\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"11.865","rise":"6.27%","time":"12\/01","volumn":"1071.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"12.325","rise":"10.39%","time":"12\/04","volumn":"5530.16\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"11.905","rise":"6.63%","time":"12\/05","volumn":"3709.37\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"11.905","rise":"6.63%","time":"12\/06","volumn":"1924.97\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"11.725","rise":"5.02%","time":"12\/07","volumn":"2277.66\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"11.365","rise":"1.79%","time":"12\/08","volumn":"2536.21\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"11.385","rise":"1.97%","time":"12\/11","volumn":"2350.72\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"11.400","rise":"2.10%","time":"12\/12","volumn":"1751.95\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"11.220","rise":"0.49%","time":"12\/13","volumn":"2869.89\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"11.120","rise":"-0.40%","time":"12\/14","volumn":"6250.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"11.680","rise":"4.61%","time":"12\/15","volumn":"7350.53\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"11.700","rise":"4.79%","time":"12\/18","volumn":"3020.22\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"11.720","rise":"4.97%","time":"12\/19","volumn":"1896.75\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"12.080","rise":"8.19%","time":"12\/20","volumn":"4093.53\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"12.080","rise":"8.19%","time":"12\/21","volumn":"2221.59\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"12.180","rise":"9.09%","time":"12\/22","volumn":"2867.26\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"12.480","rise":"11.78%","time":"12\/27","volumn":"2929.01\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"12.580","rise":"12.67%","time":"12\/28","volumn":"3256.12\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"12.500","rise":"11.96%","time":"12\/29","volumn":"1816.52\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"12.640","rise":"13.21%","time":"01\/02","volumn":"2192.82\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"12.520","rise":"12.14%","time":"01\/03","volumn":"1609.72\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"12.420","rise":"11.24%","time":"01\/04","volumn":"1826.62\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"12.380","rise":"10.88%","time":"01\/05","volumn":"1423.74\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"12.240","rise":"9.63%","time":"01\/08","volumn":"1464.89\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"12.280","rise":"9.99%","time":"01\/09","volumn":"1222.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"12.200","rise":"9.27%","time":"01\/10","volumn":"1157.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"12.000","rise":"7.48%","time":"01\/11","volumn":"1368.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"12.100","rise":"8.37%","time":"01\/12","volumn":"1296.70\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"12.140","rise":"8.73%","time":"01\/15","volumn":"1059.50\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"11.920","rise":"6.76%","time":"01\/16","volumn":"1326.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"11.200","rise":"0.31%","time":"01\/17","volumn":"4788.19\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"11.200","rise":"0.31%","time":"01\/18","volumn":"3226.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"11.240","rise":"0.67%","time":"01\/19","volumn":"2047.89\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"10.860","rise":"-2.73%","time":"01\/22","volumn":"4413.98\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"10.820","rise":"-3.09%","time":"01\/23","volumn":"3173.82\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"11.340","rise":"1.57%","time":"01\/24","volumn":"4158.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"12.140","rise":"8.73%","time":"01\/25","volumn":"5969.57\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"11.800","rise":"5.69%","time":"01\/26","volumn":"2968.26\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"11.880","rise":"6.40%","time":"01\/29","volumn":"1366.29\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"11.500","rise":"3.00%","time":"01\/30","volumn":"2237.82\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"11.360","rise":"1.75%","time":"01\/31","volumn":"2345.09\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"11.560","rise":"3.54%","time":"02\/01","volumn":"2253.19\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"11.660","rise":"4.43%","time":"02\/02","volumn":"2033.06\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"11.340","rise":"1.57%","time":"02\/05","volumn":"2354.66\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"11.460","rise":"2.64%","time":"02\/06","volumn":"2858.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"11.460","rise":"2.64%","time":"02\/07","volumn":"2267.92\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"11.380","rise":"1.92%","time":"02\/08","volumn":"2101.15\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"11.240","rise":"0.67%","time":"02\/09","volumn":"488.42\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"11.180","rise":"0.13%","time":"02\/14","volumn":"1050.38\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"11.200","rise":"0.31%","time":"02\/15","volumn":"1349.06\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"11.520","rise":"3.18%","time":"02\/16","volumn":"1711.14\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.120","rise":"8.55%","time":"02\/19","volumn":"3698.17\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.180","rise":"9.09%","time":"02\/20","volumn":"2326.95\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"12.520","rise":"12.14%","time":"02\/21","volumn":"2732.11\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"12.820","rise":"14.82%","time":"02\/22","volumn":"2853.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.200","rise":"18.23%","time":"02\/23","volumn":"3962.10\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"12.880","rise":"15.36%","time":"02\/26","volumn":"3278.71\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"12.880","rise":"15.36%","time":"02\/27","volumn":"2155.43\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"12.500","rise":"11.96%","time":"02\/28","volumn":"2467.34\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"12.440","rise":"11.42%","time":"02\/29","volumn":"2691.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"12.620","rise":"13.03%","time":"03\/01","volumn":"2388.38\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"12.880","rise":"15.36%","time":"03\/04","volumn":"2327.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"13.060","rise":"16.97%","time":"03\/05","volumn":"4076.79\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.880","rise":"24.32%","time":"03\/06","volumn":"4776.32\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.340","rise":"28.44%","time":"03\/07","volumn":"5587.34\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.460","rise":"29.51%","time":"03\/08","volumn":"3106.81\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.380","rise":"28.79%","time":"03\/11","volumn":"2926.23\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.220","rise":"27.36%","time":"03\/12","volumn":"2626.91\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.720","rise":"31.84%","time":"03\/13","volumn":"3577.16\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"15.240","rise":"36.50%","time":"03\/14","volumn":"5837.01\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"15.640","rise":"40.08%","time":"03\/15","volumn":"6189.40\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"15.380","rise":"37.75%","time":"03\/18","volumn":"2604.77\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"15.140","rise":"35.60%","time":"03\/19","volumn":"3289.81\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"15.020","rise":"34.53%","time":"03\/20","volumn":"3594.03\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"15.420","rise":"38.11%","time":"03\/21","volumn":"3446.74\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"15.000","rise":"34.35%","time":"03\/22","volumn":"3019.81\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"15.220","rise":"36.32%","time":"03\/25","volumn":"4954.66\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"14.820","rise":"32.73%","time":"03\/26","volumn":"4501.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"15.120","rise":"35.42%","time":"03\/27","volumn":"2781.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"15.400","rise":"37.93%","time":"03\/28","volumn":"3180.68\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.000","rise":"43.30%","time":"04\/02","volumn":"4625.37\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"16.600","rise":"48.68%","time":"04\/03","volumn":"5796.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"16.560","rise":"48.32%","time":"04\/05","volumn":"3468.74\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.540","rise":"48.14%","time":"04\/08","volumn":"5157.08\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"16.580","rise":"48.50%","time":"04\/09","volumn":"5285.67\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.460","rise":"56.38%","time":"04\/10","volumn":"6705.95\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.540","rise":"57.10%","time":"04\/11","volumn":"6002.54\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"17.620","rise":"57.81%","time":"04\/12","volumn":"4228.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"17.520","rise":"56.92%","time":"04\/15","volumn":"4816.83\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"17.120","rise":"53.33%","time":"04\/16","volumn":"5167.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"17.140","rise":"53.51%","time":"04\/17","volumn":"3667.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"17.480","rise":"56.56%","time":"04\/18","volumn":"3678.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"17.520","rise":"56.92%","time":"04\/19","volumn":"4518.83\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"16.640","rise":"49.04%","time":"04\/22","volumn":"5600.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.120","rise":"44.38%","time":"04\/23","volumn":"8058.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.760","rise":"50.11%","time":"04\/24","volumn":"4788.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.840","rise":"50.83%","time":"04\/25","volumn":"3044.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.400","rise":"55.84%","time":"04\/26","volumn":"5017.00\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.240","rise":"54.41%","time":"04\/29","volumn":"3609.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.080","rise":"52.98%","time":"04\/30","volumn":"5809.92\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.200","rise":"54.05%","time":"05\/02","volumn":"2478.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.020","rise":"52.44%","time":"05\/03","volumn":"2750.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.060","rise":"52.80%","time":"05\/06","volumn":"4115.92\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.040","rise":"52.62%","time":"05\/07","volumn":"2666.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"16.980","rise":"52.08%","time":"05\/08","volumn":"2814.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"17.340","rise":"55.30%","time":"05\/09","volumn":"2807.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"17.900","rise":"60.32%","time":"05\/10","volumn":"3954.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"17.920","rise":"60.50%","time":"05\/13","volumn":"3217.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"18.160","rise":"62.65%","time":"05\/14","volumn":"4009.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"18.240","rise":"63.37%","time":"05\/16","volumn":"4317.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"18.520","rise":"65.87%","time":"05\/17","volumn":"4110.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.440","rise":"74.11%","time":"05\/20","volumn":"7219.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"18.520","rise":"65.87%","time":"05\/21","volumn":"6452.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"18.140","rise":"62.47%","time":"05\/22","volumn":"4264.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"17.480","rise":"56.56%","time":"05\/23","volumn":"4884.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"17.480","rise":"56.56%","time":"05\/24","volumn":"2592.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"18.060","rise":"61.75%","time":"05\/27","volumn":"3603.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"18.000","rise":"61.22%","time":"05\/28","volumn":"2499.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"17.960","rise":"60.86%","time":"05\/29","volumn":"4907.24\u4e07"}],"points":"240"}}