为您推荐 快手极速版 酷狗音乐 快手在线观看视频 快手入口进入 快手电商 快手下载安装 快手极 快手直接进入 快手电脑版在线观看 快手极速版下载

【快手短视频App】快手，拥抱每一种生活

快手是一款国民级短视频App。在快手，了解真实的世界，认识有趣的人，也可以记录真实而有趣的自己。快手，拥抱每一种生活。
kuaishou.com

快手下载app 快手官方免费下载 2024最新安卓版v12.4.30.36528 ...

更新时间：5月24日

系统：android
下载
华军软件园

快手的相关推荐

相关软件
展开

热门资讯推荐

    快手_相关软件

    快手_视频

    视频聚合
    全部76.4万条

    快手手机版2024官方下载 最新快手APP下载安装

    正在查找快手下载2024官方下载?PP助手为你提供快手下载2024最新手机版下载安装,更有快手app简介、应用截图、历史版本下载、用户评论等让您更了解快手应用所有相关...

    pp.cn

    快手_相关游戏

    快手_客服电话

    官方客服提示

    本条结果由360搜索整理

    www.kuaishou.com
    查看更多

    安全提示

    未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

    快手－Ｗ[01024]港股_九方智投

    56.200 0.450 (0.81%)

    2024-06-05 10:48:30  (北京时间)

    • 今开

      55.950

    • 最高

      56.850

    • 成交量

      640.67万

    • 昨收

      55.750

    • 最低

      55.300

    • 成交额

      3.60亿

    • 分时
    • 5日
    • 1月
    • 1年
    • 1.79%
    • 1.21%
    • 0.63%
    • 0.04%
    • -0.54%
    • 56.750
    • 56.425
    • 56.100
    • 55.775
    • 55.450
    • 9:30
    • 12:00/13:00
    • 16:00

    {"amount":"3.60\u4ebf","changeAmount":"0.450","close":"55.750","currentPrice":"56.200","currenttime":"2024-06-05 10:48:30","e":{"@attributes":{"datetime":"2024-06-05 10:48:30","e1":"56.200","e2":"0.450","e3":"(0.81%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/29","05\/30","05\/31","06\/03","06\/04"]},"cy":{"o":["58.250","57.337","56.425","55.513","54.600"]},"cyrate":{"o":["4.30%","2.66%","1.03%","-0.60%","-2.24%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"0","time":"09:35","volumn":"85.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.100","rise":"0.45%","time":"09:40","volumn":"54.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.800","rise":"-0.09%","time":"09:45","volumn":"62.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-0.27%","time":"09:50","volumn":"108.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-0.45%","time":"09:55","volumn":"49.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"0.18%","time":"10:00","volumn":"56.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-0.27%","time":"10:05","volumn":"45.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-0.27%","time":"10:10","volumn":"41.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"0.00%","time":"10:15","volumn":"81.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"0.18%","time":"10:20","volumn":"51.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-0.18%","time":"10:25","volumn":"28.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-0.18%","time":"10:30","volumn":"26.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-0.63%","time":"10:35","volumn":"52.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-0.63%","time":"10:40","volumn":"95.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-1.34%","time":"10:45","volumn":"67.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-1.43%","time":"10:50","volumn":"150.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"10:55","volumn":"43.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"11:00","volumn":"19.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"11:05","volumn":"39.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"11:10","volumn":"74.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-1.43%","time":"11:15","volumn":"24.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"11:20","volumn":"39.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"11:25","volumn":"17.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-1.34%","time":"11:30","volumn":"34.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"11:35","volumn":"26.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"11:40","volumn":"11.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"11:45","volumn":"17.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"11:50","volumn":"31.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"11:55","volumn":"13.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"12:00","volumn":"16.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-0.90%","time":"13:05","volumn":"82.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-0.81%","time":"13:10","volumn":"35.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-0.81%","time":"13:15","volumn":"39.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-0.72%","time":"13:20","volumn":"38.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-0.54%","time":"13:25","volumn":"35.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-0.72%","time":"13:30","volumn":"20.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-0.63%","time":"13:35","volumn":"40.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-0.72%","time":"13:40","volumn":"41.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"13:45","volumn":"46.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-0.81%","time":"13:50","volumn":"35.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-0.81%","time":"13:55","volumn":"38.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"14:00","volumn":"22.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-1.34%","time":"14:05","volumn":"31.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-1.34%","time":"14:10","volumn":"53.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-1.79%","time":"14:15","volumn":"137.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.900","rise":"-1.70%","time":"14:20","volumn":"119.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"14:25","volumn":"63.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-0.63%","time":"14:30","volumn":"29.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-0.27%","time":"14:35","volumn":"35.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-0.45%","time":"14:40","volumn":"36.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-0.90%","time":"14:45","volumn":"33.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"14:50","volumn":"28.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"14:55","volumn":"15.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-1.07%","time":"15:00","volumn":"9.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"15:05","volumn":"22.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-1.52%","time":"15:10","volumn":"28.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-1.34%","time":"15:15","volumn":"46.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"15:20","volumn":"17.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"15:25","volumn":"32.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"15:30","volumn":"15.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-1.34%","time":"15:35","volumn":"33.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-1.34%","time":"15:40","volumn":"17.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-1.16%","time":"15:45","volumn":"35.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"15:50","volumn":"29.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"15:55","volumn":"46.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.25%","time":"16:00","volumn":"142.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-1.88%","time":"09:35","volumn":"143.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"-1.07%","time":"09:40","volumn":"62.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-1.34%","time":"09:45","volumn":"29.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"-1.16%","time":"09:50","volumn":"36.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"-0.98%","time":"09:55","volumn":"54.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"-1.07%","time":"10:00","volumn":"29.23\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.450","rise":"-0.72%","time":"10:05","volumn":"44.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"-1.16%","time":"10:10","volumn":"25.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-1.25%","time":"10:15","volumn":"35.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-1.70%","time":"10:20","volumn":"52.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-1.61%","time":"10:25","volumn":"32.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-1.43%","time":"10:30","volumn":"18.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-1.43%","time":"10:35","volumn":"31.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-1.79%","time":"10:40","volumn":"22.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-1.79%","time":"10:45","volumn":"35.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-2.06%","time":"10:50","volumn":"60.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-2.24%","time":"10:55","volumn":"27.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-2.24%","time":"11:00","volumn":"17.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-1.88%","time":"11:05","volumn":"34.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-2.06%","time":"11:10","volumn":"21.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-2.15%","time":"11:15","volumn":"32.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-2.06%","time":"11:20","volumn":"17.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-1.97%","time":"11:25","volumn":"14.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-2.15%","time":"11:30","volumn":"15.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-2.15%","time":"11:35","volumn":"28.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-2.06%","time":"11:40","volumn":"21.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-2.06%","time":"11:45","volumn":"9.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-1.97%","time":"11:50","volumn":"7.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-2.06%","time":"11:55","volumn":"15.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-2.15%","time":"12:00","volumn":"9.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-1.88%","time":"13:05","volumn":"220.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-2.06%","time":"13:10","volumn":"55.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-1.79%","time":"13:15","volumn":"38.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-1.97%","time":"13:20","volumn":"47.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-1.70%","time":"13:25","volumn":"25.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-1.25%","time":"13:30","volumn":"29.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"-0.98%","time":"13:35","volumn":"19.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-1.52%","time":"13:40","volumn":"26.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"-1.16%","time":"13:45","volumn":"38.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-1.61%","time":"13:50","volumn":"33.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-1.70%","time":"13:55","volumn":"27.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-1.61%","time":"14:00","volumn":"31.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-1.34%","time":"14:05","volumn":"50.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-1.25%","time":"14:10","volumn":"44.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"-1.25%","time":"14:15","volumn":"15.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.450","rise":"-0.72%","time":"14:20","volumn":"42.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"-0.81%","time":"14:25","volumn":"42.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-0.54%","time":"14:30","volumn":"31.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-0.63%","time":"14:35","volumn":"34.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"-0.81%","time":"14:40","volumn":"32.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"-0.98%","time":"14:45","volumn":"51.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-0.63%","time":"14:50","volumn":"114.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-0.54%","time":"14:55","volumn":"33.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-0.63%","time":"15:00","volumn":"23.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"-0.63%","time":"15:05","volumn":"25.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-0.54%","time":"15:10","volumn":"24.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.800","rise":"-0.09%","time":"15:15","volumn":"47.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.800","rise":"-0.09%","time":"15:20","volumn":"59.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-0.54%","time":"15:25","volumn":"171.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"-0.36%","time":"15:30","volumn":"52.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"-0.36%","time":"15:35","volumn":"31.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.650","rise":"-0.36%","time":"15:40","volumn":"41.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"-0.54%","time":"15:45","volumn":"35.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-0.45%","time":"15:50","volumn":"54.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.700","rise":"-0.27%","time":"15:55","volumn":"52.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-0.45%","time":"16:00","volumn":"164.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.450","rise":"2.86%","time":"09:35","volumn":"281.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.04%","time":"09:40","volumn":"166.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.13%","time":"09:45","volumn":"92.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"3.67%","time":"09:50","volumn":"221.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.30%","time":"09:55","volumn":"282.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"3.85%","time":"10:00","volumn":"78.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.30%","time":"10:05","volumn":"181.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"3.85%","time":"10:10","volumn":"93.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"3.94%","time":"10:15","volumn":"48.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.30%","time":"10:20","volumn":"84.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.30%","time":"10:25","volumn":"63.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.050","rise":"3.94%","time":"10:30","volumn":"82.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"3.76%","time":"10:35","volumn":"54.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.12%","time":"10:40","volumn":"36.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.250","rise":"4.30%","time":"10:45","volumn":"50.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.200","rise":"4.21%","time":"10:50","volumn":"46.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.12%","time":"10:55","volumn":"40.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"3.85%","time":"11:00","volumn":"51.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.150","rise":"4.12%","time":"11:05","volumn":"45.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.03%","time":"11:10","volumn":"34.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"3.67%","time":"11:15","volumn":"26.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.40%","time":"11:20","volumn":"90.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.40%","time":"11:25","volumn":"47.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"3.58%","time":"11:30","volumn":"28.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.900","rise":"3.67%","time":"11:35","volumn":"25.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"3.58%","time":"11:40","volumn":"17.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.49%","time":"11:45","volumn":"34.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.800","rise":"3.49%","time":"11:50","volumn":"22.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.31%","time":"11:55","volumn":"24.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"3.58%","time":"12:00","volumn":"21.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.850","rise":"3.58%","time":"13:05","volumn":"38.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.950","rise":"3.76%","time":"13:10","volumn":"42.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.100","rise":"4.03%","time":"13:15","volumn":"84.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"3.85%","time":"13:20","volumn":"37.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"58.000","rise":"3.85%","time":"13:25","volumn":"11.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"2.78%","time":"13:30","volumn":"126.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.400","rise":"2.78%","time":"13:35","volumn":"66.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.600","rise":"3.13%","time":"13:40","volumn":"118.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.700","rise":"3.31%","time":"13:45","volumn":"86.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.750","rise":"3.40%","time":"13:50","volumn":"36.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.550","rise":"3.04%","time":"13:55","volumn":"50.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.300","rise":"2.60%","time":"14:00","volumn":"51.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.200","rise":"2.42%","time":"14:05","volumn":"158.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"2.33%","time":"14:10","volumn":"40.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.150","rise":"2.33%","time":"14:15","volumn":"69.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"1.70%","time":"14:20","volumn":"28.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.700","rise":"1.52%","time":"14:25","volumn":"115.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.800","rise":"1.70%","time":"14:30","volumn":"72.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"1.61%","time":"14:35","volumn":"33.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.750","rise":"1.61%","time":"14:40","volumn":"39.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.550","rise":"1.25%","time":"14:45","volumn":"34.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.350","rise":"0.90%","time":"14:50","volumn":"109.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.54%","time":"14:55","volumn":"167.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.100","rise":"0.45%","time":"15:00","volumn":"116.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.200","rise":"0.63%","time":"15:05","volumn":"43.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"56.150","rise":"0.54%","time":"15:10","volumn":"46.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"0.18%","time":"15:15","volumn":"49.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"0.00%","time":"15:20","volumn":"157.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.950","rise":"0.18%","time":"15:25","volumn":"38.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.850","rise":"0.00%","time":"15:30","volumn":"32.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"-0.36%","time":"15:35","volumn":"64.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"-0.36%","time":"15:40","volumn":"84.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.650","rise":"-0.36%","time":"15:45","volumn":"97.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.400","rise":"-0.81%","time":"15:50","volumn":"103.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.350","rise":"-0.90%","time":"15:55","volumn":"114.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-0.72%","time":"16:00","volumn":"698.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.700","rise":"-2.06%","time":"09:35","volumn":"334.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.900","rise":"-1.70%","time":"09:40","volumn":"154.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.400","rise":"-0.81%","time":"09:45","volumn":"52.87\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"0.09%","time":"09:50","volumn":"110.47\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"0.00%","time":"09:55","volumn":"108.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"10:00","volumn":"71.11\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.250","rise":"0.72%","time":"10:05","volumn":"73.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.800","rise":"-0.09%","time":"10:10","volumn":"57.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"0.27%","time":"10:15","volumn":"37.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"10:20","volumn":"41.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.800","rise":"-0.09%","time":"10:25","volumn":"36.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"0.00%","time":"10:30","volumn":"19.92\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.650","rise":"-0.36%","time":"10:35","volumn":"38.74\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.750","rise":"-0.18%","time":"10:40","volumn":"54.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"10:45","volumn":"46.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"0.09%","time":"10:50","volumn":"29.99\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"10:55","volumn":"35.41\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"0.63%","time":"11:00","volumn":"49.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"0.90%","time":"11:05","volumn":"27.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"11:10","volumn":"60.89\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"11:15","volumn":"62.05\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"0.63%","time":"11:20","volumn":"29.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"11:25","volumn":"20.01\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"0.00%","time":"11:30","volumn":"38.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.850","rise":"0.00%","time":"11:35","volumn":"34.72\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"0.09%","time":"11:40","volumn":"14.87\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.800","rise":"-0.09%","time":"11:45","volumn":"10.70\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.900","rise":"0.09%","time":"11:50","volumn":"9.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.950","rise":"0.18%","time":"11:55","volumn":"9.61\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.950","rise":"0.18%","time":"12:00","volumn":"8.19\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"0.27%","time":"13:05","volumn":"28.30\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"13:10","volumn":"14.51\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"0.63%","time":"13:15","volumn":"14.35\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"0.63%","time":"13:20","volumn":"25.85\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"13:25","volumn":"21.38\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"0.90%","time":"13:30","volumn":"52.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"0.90%","time":"13:35","volumn":"50.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.250","rise":"0.72%","time":"13:40","volumn":"17.28\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.350","rise":"0.90%","time":"13:45","volumn":"12.79\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"13:50","volumn":"18.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"13:55","volumn":"13.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"14:00","volumn":"14.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"14:05","volumn":"23.39\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"14:10","volumn":"10.21\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"14:15","volumn":"15.54\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"55.950","rise":"0.18%","time":"14:20","volumn":"25.88\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"0.27%","time":"14:25","volumn":"30.48\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"14:30","volumn":"13.56\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"14:35","volumn":"18.98\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"14:40","volumn":"13.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"14:45","volumn":"11.22\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.250","rise":"0.72%","time":"14:50","volumn":"23.93\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"14:55","volumn":"23.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.150","rise":"0.54%","time":"15:00","volumn":"19.42\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"0.63%","time":"15:05","volumn":"17.14\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.200","rise":"0.63%","time":"15:10","volumn":"15.24\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"15:15","volumn":"17.27\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"15:20","volumn":"8.50\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"15:25","volumn":"15.75\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"0.27%","time":"15:30","volumn":"19.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"0.27%","time":"15:35","volumn":"17.18\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"0.27%","time":"15:40","volumn":"15.71\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"15:45","volumn":"19.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.050","rise":"0.36%","time":"15:50","volumn":"26.55\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.000","rise":"0.27%","time":"15:55","volumn":"24.06\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"0.45%","time":"16:00","volumn":"126.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.000","rise":"0.27%","time":"09:35","volumn":"118.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"09:40","volumn":"43.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"0.09%","time":"09:45","volumn":"31.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.36%","time":"09:50","volumn":"76.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.050","rise":"0.36%","time":"09:55","volumn":"39.65\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.000","rise":"0.27%","time":"10:00","volumn":"34.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.09%","time":"10:05","volumn":"27.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.050","rise":"0.36%","time":"10:10","volumn":"22.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"0.00%","time":"10:15","volumn":"36.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"-0.63%","time":"10:20","volumn":"72.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"10:25","volumn":"39.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.54%","time":"10:30","volumn":"23.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.400","rise":"-0.81%","time":"10:35","volumn":"26.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"-0.63%","time":"10:40","volumn":"18.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.350","rise":"-0.90%","time":"10:45","volumn":"23.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.300","rise":"-0.98%","time":"10:50","volumn":"40.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.400","rise":"-0.81%","time":"10:55","volumn":"17.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.500","rise":"-0.63%","time":"11:00","volumn":"20.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.54%","time":"11:05","volumn":"24.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"11:10","volumn":"34.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"11:15","volumn":"30.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"11:20","volumn":"18.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.36%","time":"11:25","volumn":"10.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"11:30","volumn":"11.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.36%","time":"11:35","volumn":"9.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"11:40","volumn":"8.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"0.00%","time":"11:45","volumn":"10.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"11:50","volumn":"6.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"11:55","volumn":"9.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"12:00","volumn":"6.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"13:05","volumn":"22.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"13:10","volumn":"10.81\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.09%","time":"13:15","volumn":"29.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"0.09%","time":"13:20","volumn":"14.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.900","rise":"0.09%","time":"13:25","volumn":"14.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.36%","time":"13:30","volumn":"14.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.09%","time":"13:35","volumn":"25.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"13:40","volumn":"11.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"13:45","volumn":"10.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.54%","time":"13:50","volumn":"50.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"13:55","volumn":"19.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"14:00","volumn":"13.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.09%","time":"14:05","volumn":"18.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"14:10","volumn":"22.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"14:15","volumn":"25.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"14:20","volumn":"18.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"0.00%","time":"14:25","volumn":"19.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.09%","time":"14:30","volumn":"18.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.09%","time":"14:35","volumn":"22.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.950","rise":"0.18%","time":"14:40","volumn":"29.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.800","rise":"-0.09%","time":"14:45","volumn":"19.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"0.00%","time":"14:50","volumn":"15.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.850","rise":"0.00%","time":"14:55","volumn":"19.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.950","rise":"0.18%","time":"15:00","volumn":"27.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"15:05","volumn":"31.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"15:10","volumn":"14.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"15:15","volumn":"30.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"15:20","volumn":"22.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.54%","time":"15:25","volumn":"27.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.700","rise":"-0.27%","time":"15:30","volumn":"40.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.36%","time":"15:35","volumn":"36.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.550","rise":"-0.54%","time":"15:40","volumn":"30.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.600","rise":"-0.45%","time":"15:45","volumn":"55.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.650","rise":"-0.36%","time":"15:50","volumn":"51.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"15:55","volumn":"45.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.18%","time":"16:00","volumn":"149.44\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18636.23","ratio":"1.04%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3969.42","ratio":"-0.12%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6620.36","ratio":"1.01%"}],"marketCapitalization":"2439.04\u4ebf","maxPrice":"56.850","minPrice":"55.300","monthlyTendency":{"cx":{"o":["2024\/05\/07","2024\/06\/04"]},"cy":{"o":["59.150","58.150","57.150","56.150","55.150"]},"cyrate":{"o":["0.25%","-1.44%","-3.14%","-4.83%","-6.53%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"0","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.39%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-1.95%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-3.81%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-3.22%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-2.54%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"-1.44%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-1.36%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"0.25%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-3.56%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-1.44%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"0.25%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.98%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-3.64%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-4.15%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-6.53%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-5.76%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-6.02%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-4.92%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-5.51%","time":"06\/04","volumn":"1921.87\u4e07"}],"points":"20"},"open":"55.950","priceChangeRatio":"0.81%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["56.750","56.425","56.100","55.775","55.450"]},"cyrate":{"o":["1.79%","1.21%","0.63%","0.04%","-0.54%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.950","rise":"0.36%","time":"09:30","volumn":"31.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.550","rise":"-0.36%","time":"09:31","volumn":"56.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.550","rise":"-0.36%","time":"09:32","volumn":"79.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.450","rise":"-0.54%","time":"09:33","volumn":"91.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.500","rise":"-0.45%","time":"09:34","volumn":"104.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.550","rise":"-0.36%","time":"09:35","volumn":"115.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.650","rise":"-0.18%","time":"09:36","volumn":"123.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.850","rise":"0.18%","time":"09:37","volumn":"140.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.850","rise":"0.18%","time":"09:38","volumn":"153.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"55.950","rise":"0.36%","time":"09:39","volumn":"159.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"09:40","volumn":"179.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.99%","time":"09:41","volumn":"190.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.99%","time":"09:42","volumn":"197.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"09:43","volumn":"207.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"09:44","volumn":"213.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"09:45","volumn":"223.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"09:46","volumn":"242.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.600","rise":"1.52%","time":"09:47","volumn":"260.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.750","rise":"1.79%","time":"09:48","volumn":"299.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"09:49","volumn":"318.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.550","rise":"1.43%","time":"09:50","volumn":"331.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.500","rise":"1.35%","time":"09:51","volumn":"336.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.600","rise":"1.52%","time":"09:52","volumn":"358.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"09:53","volumn":"364.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"09:54","volumn":"370.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"09:55","volumn":"376.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"09:56","volumn":"379.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"09:57","volumn":"400.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"09:58","volumn":"402.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"09:59","volumn":"409.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:00","volumn":"412.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"10:01","volumn":"420.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:02","volumn":"423.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"10:03","volumn":"430.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.99%","time":"10:04","volumn":"436.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:05","volumn":"439.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.100","rise":"0.63%","time":"10:06","volumn":"447.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:07","volumn":"454.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:08","volumn":"459.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:09","volumn":"462.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"10:10","volumn":"476.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"10:11","volumn":"481.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.500","rise":"1.35%","time":"10:12","volumn":"493.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.500","rise":"1.35%","time":"10:13","volumn":"498.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:14","volumn":"502.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"10:15","volumn":"505.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:16","volumn":"513.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"10:17","volumn":"514.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"10:18","volumn":"522.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.150","rise":"0.72%","time":"10:19","volumn":"523.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:20","volumn":"532.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.99%","time":"10:21","volumn":"532.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.99%","time":"10:22","volumn":"540.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"10:23","volumn":"543.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:24","volumn":"553.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:25","volumn":"556.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"10:26","volumn":"559.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.150","rise":"0.72%","time":"10:27","volumn":"566.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:28","volumn":"569.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"10:29","volumn":"569.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.150","rise":"0.72%","time":"10:30","volumn":"574.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.150","rise":"0.72%","time":"10:31","volumn":"578.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.250","rise":"0.90%","time":"10:32","volumn":"582.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"10:33","volumn":"589.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:34","volumn":"591.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:35","volumn":"596.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.350","rise":"1.08%","time":"10:36","volumn":"596.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:37","volumn":"597.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.500","rise":"1.35%","time":"10:38","volumn":"611.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:39","volumn":"615.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"10:40","volumn":"618.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.450","rise":"1.26%","time":"10:41","volumn":"620.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:42","volumn":"626.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.99%","time":"10:43","volumn":"627.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:44","volumn":"631.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.400","rise":"1.17%","time":"10:45","volumn":"632.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.300","rise":"0.99%","time":"10:46","volumn":"636.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"10:47","volumn":"640.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"10:48","volumn":"640.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"56.200","rise":"0.81%","time":"10:49","volumn":"640.67\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[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":"640.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/06\/04"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["16.51%","3.85%","-8.80%","-21.46%","-34.12%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"0","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"-0.42%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"3.03%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"0.93%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"-2.61%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"-4.55%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-7.50%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-8.76%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-8.34%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"-5.31%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"-4.47%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-6.99%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-9.77%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-6.32%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-6.07%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-6.91%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-9.35%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-11.54%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-8.85%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-9.52%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-6.57%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"0.84%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"0.42%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"-3.62%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"-2.44%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"-3.96%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"0.67%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"-1.68%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"6.66%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"6.74%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"7.92%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"10.28%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"13.23%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"14.57%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"10.53%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"12.89%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"16.01%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"15.50%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"11.79%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"15.16%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"16.51%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"13.06%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"10.95%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"8.93%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"6.23%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"8.51%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"7.16%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"3.54%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"5.31%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"8.51%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"14.41%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"9.94%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"11.96%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"15.67%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"9.44%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"8.17%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"10.36%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"9.52%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"10.61%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"8.34%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"9.52%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"8.68%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"8.34%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"9.35%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"9.77%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"7.33%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"7.16%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"4.30%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"1.77%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"6.99%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"4.21%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"2.78%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"4.63%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"4.55%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"5.90%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"5.48%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"3.20%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"2.53%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"4.30%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"5.31%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"7.67%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"8.42%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"9.52%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"6.82%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"5.22%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"3.71%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-5.56%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-5.48%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-4.72%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-9.60%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-13.14%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-12.13%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-12.47%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-15.75%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-15.16%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-13.48%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-12.72%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-7.67%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"-1.10%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.53%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-3.29%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"-3.20%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-8.00%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"-3.54%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-4.97%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"-1.85%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"1.10%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"-1.26%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"1.26%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"-1.43%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"1.43%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"2.27%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"-0.17%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"-1.26%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-5.14%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-4.04%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"-2.78%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"-3.62%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-7.41%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-9.10%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-7.08%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-8.76%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-9.27%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-10.61%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-7.67%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-8.51%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-9.10%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-6.99%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-7.58%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-7.67%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-8.26%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-9.01%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-15.59%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-14.83%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-11.54%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-10.78%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-12.38%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-12.22%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-13.73%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-15.16%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-17.10%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-19.88%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-18.53%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-17.78%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-18.70%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-21.48%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-22.58%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-27.38%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-27.46%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-29.99%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-30.92%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-28.64%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-24.77%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-24.85%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-28.05%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-28.48%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-31.76%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-34.12%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-30.75%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-32.86%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-32.43%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-26.37%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-27.21%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-27.97%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-28.56%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-26.54%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-25.61%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-24.01%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-26.62%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-25.53%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-23.25%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-21.99%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-22.66%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-22.41%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-22.91%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-25.19%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-25.02%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-24.77%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-24.26%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-27.30%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-22.07%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-22.83%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-21.31%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-18.37%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-13.48%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-12.30%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-14.32%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-14.66%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-10.95%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-12.64%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-11.96%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-13.65%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-17.44%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-18.11%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-17.61%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-19.21%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-17.35%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-15.67%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-17.10%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-16.34%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-16.34%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-16.43%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-15.59%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-16.34%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-17.19%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-17.86%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-20.64%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-23.08%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-22.75%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-25.27%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-23.84%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-17.27%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-10.53%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-11.04%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-4.80%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-4.47%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-5.73%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"-0.25%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"4.80%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"4.38%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"-0.59%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.96%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-2.53%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-4.38%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-3.79%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-3.12%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"-2.02%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-1.94%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"-0.34%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-4.13%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-2.02%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-0.34%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.55%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-4.21%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-4.72%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-7.08%","time":"05\/29","volumn":"3006.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"-6.32%","time":"05\/30","volumn":"2857.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"55.450","rise":"-6.57%","time":"05\/31","volumn":"5642.13\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"56.100","rise":"-5.48%","time":"06\/03","volumn":"2515.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-6.07%","time":"06\/04","volumn":"1921.87\u4e07"}],"points":"240"}}

    快手_最新资讯

    资讯聚合
    查看全部

    【图】躺枪!腾讯和抖音打架，快手却赔上半条命?

    360图片

    快手直播 发现好玩有趣的游戏

    快手游戏直播,又快又好的游戏直播。 为了更好的浏览体验,请升级到92以上的Chrome版本 去升级 关注 推荐 热门 赛事 分类 可能感兴趣的人 Created with Sketch. 和平精英 蓝...

    live.kuaishou.com
    没有更多结果了~