{"amount":"1.71\u4ebf","changeAmount":"0.020","close":"5.540","currentPrice":"5.560","currenttime":"2024-05-14 14:41:01","e":{"@attributes":{"datetime":"2024-05-14 14:41:01","e1":"5.560","e2":"0.020","e3":"(0.36%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/13"]},"cy":{"o":["5.580","5.530","5.480","5.430","5.380"]},"cyrate":{"o":["2.76%","1.84%","0.92%","0.00%","-0.92%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0","time":"09:35","volumn":"512.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"09:40","volumn":"595.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"09:45","volumn":"548.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.410","rise":"-0.37%","time":"09:50","volumn":"201.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.410","rise":"-0.37%","time":"09:55","volumn":"126.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.420","rise":"-0.18%","time":"10:00","volumn":"55.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.440","rise":"0.18%","time":"10:05","volumn":"265.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.440","rise":"0.18%","time":"10:10","volumn":"68.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.440","rise":"0.18%","time":"10:15","volumn":"218.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.470","rise":"0.74%","time":"10:20","volumn":"571.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.460","rise":"0.55%","time":"10:25","volumn":"65.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.440","rise":"0.18%","time":"10:30","volumn":"195.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"10:35","volumn":"47.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"10:40","volumn":"48.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.400","rise":"-0.55%","time":"10:45","volumn":"96.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"10:50","volumn":"141.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"10:55","volumn":"126.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"11:00","volumn":"53.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.420","rise":"-0.18%","time":"11:05","volumn":"32.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.420","rise":"-0.18%","time":"11:10","volumn":"32.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.420","rise":"-0.18%","time":"11:15","volumn":"30.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.420","rise":"-0.18%","time":"11:20","volumn":"38.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.420","rise":"-0.18%","time":"11:25","volumn":"34.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"11:30","volumn":"121.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"11:35","volumn":"28.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"11:40","volumn":"39.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"11:45","volumn":"31.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"11:50","volumn":"29.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"11:55","volumn":"27.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"12:00","volumn":"30.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"13:05","volumn":"61.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"13:10","volumn":"45.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"13:15","volumn":"51.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.430","rise":"0.00%","time":"13:20","volumn":"105.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.440","rise":"0.18%","time":"13:25","volumn":"39.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.440","rise":"0.18%","time":"13:30","volumn":"47.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.450","rise":"0.37%","time":"13:35","volumn":"69.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.450","rise":"0.37%","time":"13:40","volumn":"29.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.450","rise":"0.37%","time":"13:45","volumn":"58.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.460","rise":"0.55%","time":"13:50","volumn":"81.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.450","rise":"0.37%","time":"13:55","volumn":"45.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.470","rise":"0.74%","time":"14:00","volumn":"115.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.480","rise":"0.92%","time":"14:05","volumn":"187.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.480","rise":"0.92%","time":"14:10","volumn":"57.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.470","rise":"0.74%","time":"14:15","volumn":"117.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.480","rise":"0.92%","time":"14:20","volumn":"49.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.480","rise":"0.92%","time":"14:25","volumn":"102.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.480","rise":"0.92%","time":"14:30","volumn":"79.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.470","rise":"0.74%","time":"14:35","volumn":"99.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.480","rise":"0.92%","time":"14:40","volumn":"34.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"14:45","volumn":"62.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"14:50","volumn":"45.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"14:55","volumn":"47.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"15:00","volumn":"65.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"15:05","volumn":"45.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"15:10","volumn":"69.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.490","rise":"1.10%","time":"15:15","volumn":"57.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.500","rise":"1.29%","time":"15:20","volumn":"40.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.500","rise":"1.29%","time":"15:25","volumn":"83.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.500","rise":"1.29%","time":"15:30","volumn":"192.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.510","rise":"1.47%","time":"15:35","volumn":"46.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.510","rise":"1.47%","time":"15:40","volumn":"35.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.520","rise":"1.66%","time":"15:45","volumn":"133.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.520","rise":"1.66%","time":"15:50","volumn":"63.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.500","rise":"1.29%","time":"15:55","volumn":"58.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.530","rise":"1.84%","time":"16:00","volumn":"180.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"09:35","volumn":"135.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"09:40","volumn":"121.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.410","rise":"-0.37%","time":"09:45","volumn":"126.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.420","rise":"-0.18%","time":"09:50","volumn":"99.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.420","rise":"-0.18%","time":"09:55","volumn":"63.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.430","rise":"0.00%","time":"10:00","volumn":"75.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.440","rise":"0.18%","time":"10:05","volumn":"72.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.460","rise":"0.55%","time":"10:10","volumn":"101.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.470","rise":"0.74%","time":"10:15","volumn":"17.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.450","rise":"0.37%","time":"10:20","volumn":"47.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"10:25","volumn":"75.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.500","rise":"1.29%","time":"10:30","volumn":"59.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.500","rise":"1.29%","time":"10:35","volumn":"150.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.500","rise":"1.29%","time":"10:40","volumn":"126.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.500","rise":"1.29%","time":"10:45","volumn":"31.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.510","rise":"1.47%","time":"10:50","volumn":"31.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.520","rise":"1.66%","time":"10:55","volumn":"175.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.510","rise":"1.47%","time":"11:00","volumn":"51.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.520","rise":"1.66%","time":"11:05","volumn":"26.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.510","rise":"1.47%","time":"11:10","volumn":"19.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.520","rise":"1.66%","time":"11:15","volumn":"14.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.520","rise":"1.66%","time":"11:20","volumn":"29.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.510","rise":"1.47%","time":"11:25","volumn":"55.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"11:30","volumn":"29.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"11:35","volumn":"19.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"11:40","volumn":"6.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"11:45","volumn":"8.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"11:50","volumn":"13.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"11:55","volumn":"63.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"12:00","volumn":"8.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"13:05","volumn":"6.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"13:10","volumn":"46.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"13:15","volumn":"24.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"13:20","volumn":"14.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"13:25","volumn":"27.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"13:30","volumn":"9.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"13:35","volumn":"67.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.500","rise":"1.29%","time":"13:40","volumn":"15.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.490","rise":"1.10%","time":"13:45","volumn":"35.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.480","rise":"0.92%","time":"13:50","volumn":"27.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.470","rise":"0.74%","time":"13:55","volumn":"16.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.470","rise":"0.74%","time":"14:00","volumn":"2.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.470","rise":"0.74%","time":"14:05","volumn":"32.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.460","rise":"0.55%","time":"14:10","volumn":"29.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.450","rise":"0.37%","time":"14:15","volumn":"3.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.440","rise":"0.18%","time":"14:20","volumn":"32.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.440","rise":"0.18%","time":"14:25","volumn":"15.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.440","rise":"0.18%","time":"14:30","volumn":"8.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.450","rise":"0.37%","time":"14:35","volumn":"37.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.450","rise":"0.37%","time":"14:40","volumn":"4.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.450","rise":"0.37%","time":"14:45","volumn":"10.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.440","rise":"0.18%","time":"14:50","volumn":"52.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.430","rise":"0.00%","time":"14:55","volumn":"3.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.440","rise":"0.18%","time":"15:00","volumn":"16.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.420","rise":"-0.18%","time":"15:05","volumn":"36.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.420","rise":"-0.18%","time":"15:10","volumn":"28.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"15:15","volumn":"89.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"15:20","volumn":"24.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"15:25","volumn":"35.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.380","rise":"-0.92%","time":"15:30","volumn":"68.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.390","rise":"-0.74%","time":"15:35","volumn":"57.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.390","rise":"-0.74%","time":"15:40","volumn":"61.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"15:45","volumn":"32.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"15:50","volumn":"51.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.390","rise":"-0.74%","time":"15:55","volumn":"90.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"-0.55%","time":"16:00","volumn":"197.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.480","rise":"0.92%","time":"09:35","volumn":"42.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.520","rise":"1.66%","time":"09:40","volumn":"335.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.510","rise":"1.47%","time":"09:45","volumn":"201.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.480","rise":"0.92%","time":"09:50","volumn":"71.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.500","rise":"1.29%","time":"09:55","volumn":"31.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.450","rise":"0.37%","time":"10:00","volumn":"46.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.460","rise":"0.55%","time":"10:05","volumn":"47.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.490","rise":"1.10%","time":"10:10","volumn":"60.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.500","rise":"1.29%","time":"10:15","volumn":"211.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.500","rise":"1.29%","time":"10:20","volumn":"203.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.510","rise":"1.47%","time":"10:25","volumn":"36.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.510","rise":"1.47%","time":"10:30","volumn":"68.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.520","rise":"1.66%","time":"10:35","volumn":"185.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"10:40","volumn":"172.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.540","rise":"2.03%","time":"10:45","volumn":"298.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"10:50","volumn":"123.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"10:55","volumn":"111.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.540","rise":"2.03%","time":"11:00","volumn":"130.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"11:05","volumn":"562.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.580","rise":"2.76%","time":"11:10","volumn":"239.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"11:15","volumn":"173.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"11:20","volumn":"181.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"11:25","volumn":"93.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"11:30","volumn":"62.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"11:35","volumn":"34.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"11:40","volumn":"35.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"11:45","volumn":"54.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"11:50","volumn":"24.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"11:55","volumn":"32.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"12:00","volumn":"76.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"13:05","volumn":"63.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"13:10","volumn":"212.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"13:15","volumn":"107.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.580","rise":"2.76%","time":"13:20","volumn":"491.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"13:25","volumn":"216.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.580","rise":"2.76%","time":"13:30","volumn":"184.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"13:35","volumn":"223.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"13:40","volumn":"34.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"13:45","volumn":"57.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.570","rise":"2.58%","time":"13:50","volumn":"53.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"13:55","volumn":"52.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"14:00","volumn":"59.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:05","volumn":"48.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.560","rise":"2.39%","time":"14:10","volumn":"72.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:15","volumn":"34.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:20","volumn":"43.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:25","volumn":"42.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:30","volumn":"38.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:35","volumn":"45.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.540","rise":"2.03%","time":"14:40","volumn":"50.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"14:45","volumn":"32.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:50","volumn":"31.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"14:55","volumn":"34.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"15:00","volumn":"22.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.550","rise":"2.21%","time":"15:05","volumn":"50.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.540","rise":"2.03%","time":"15:10","volumn":"98.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.540","rise":"2.03%","time":"15:15","volumn":"74.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.540","rise":"2.03%","time":"15:20","volumn":"40.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"15:25","volumn":"33.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.520","rise":"1.66%","time":"15:30","volumn":"78.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"15:35","volumn":"40.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.520","rise":"1.66%","time":"15:40","volumn":"38.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"15:45","volumn":"57.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"15:50","volumn":"63.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.530","rise":"1.84%","time":"15:55","volumn":"65.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.520","rise":"1.66%","time":"16:00","volumn":"225.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.560","rise":"2.39%","time":"09:35","volumn":"303.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.570","rise":"2.58%","time":"09:40","volumn":"113.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.560","rise":"2.39%","time":"09:45","volumn":"255.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"09:50","volumn":"41.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"09:55","volumn":"23.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"10:00","volumn":"22.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"10:05","volumn":"73.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"10:10","volumn":"8.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"10:15","volumn":"69.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.500","rise":"1.29%","time":"10:20","volumn":"120.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.480","rise":"0.92%","time":"10:25","volumn":"28.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.490","rise":"1.10%","time":"10:30","volumn":"21.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.480","rise":"0.92%","time":"10:35","volumn":"51.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.460","rise":"0.55%","time":"10:40","volumn":"133.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.460","rise":"0.55%","time":"10:45","volumn":"16.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.460","rise":"0.55%","time":"10:50","volumn":"25.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.440","rise":"0.18%","time":"10:55","volumn":"17.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.440","rise":"0.18%","time":"11:00","volumn":"53.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.450","rise":"0.37%","time":"11:05","volumn":"7.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.460","rise":"0.55%","time":"11:10","volumn":"27.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.450","rise":"0.37%","time":"11:15","volumn":"6.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.460","rise":"0.55%","time":"11:20","volumn":"20.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.480","rise":"0.92%","time":"11:25","volumn":"14.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.470","rise":"0.74%","time":"11:30","volumn":"17.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.470","rise":"0.74%","time":"11:35","volumn":"9.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.470","rise":"0.74%","time":"11:40","volumn":"7.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.480","rise":"0.92%","time":"11:45","volumn":"3.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.470","rise":"0.74%","time":"11:50","volumn":"15.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.470","rise":"0.74%","time":"11:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.480","rise":"0.92%","time":"12:00","volumn":"25.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.490","rise":"1.10%","time":"13:05","volumn":"14.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.490","rise":"1.10%","time":"13:10","volumn":"17.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.500","rise":"1.29%","time":"13:15","volumn":"26.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"13:20","volumn":"16.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"13:25","volumn":"41.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"13:30","volumn":"57.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"13:35","volumn":"11.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"13:40","volumn":"23.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"13:45","volumn":"42.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"13:50","volumn":"4.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"13:55","volumn":"23.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.520","rise":"1.66%","time":"14:00","volumn":"10.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.500","rise":"1.29%","time":"14:05","volumn":"4.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.510","rise":"1.47%","time":"14:10","volumn":"14.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"14:15","volumn":"34.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"14:20","volumn":"13.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"14:25","volumn":"11.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"14:30","volumn":"8.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"14:35","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"14:40","volumn":"36.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"14:45","volumn":"81.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.530","rise":"1.84%","time":"14:50","volumn":"30.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"14:55","volumn":"71.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"15:00","volumn":"79.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:05","volumn":"72.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:10","volumn":"31.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:15","volumn":"54.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"15:20","volumn":"42.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"15:25","volumn":"25.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.540","rise":"2.03%","time":"15:30","volumn":"18.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:35","volumn":"22.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:40","volumn":"32.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:45","volumn":"61.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:50","volumn":"52.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"15:55","volumn":"97.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"2.21%","time":"16:00","volumn":"255.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.470","rise":"0.74%","time":"09:35","volumn":"154.73\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"09:40","volumn":"288.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.490","rise":"1.10%","time":"09:45","volumn":"52.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.510","rise":"1.47%","time":"09:50","volumn":"70.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.480","rise":"0.92%","time":"09:55","volumn":"32.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.480","rise":"0.92%","time":"10:00","volumn":"29.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"10:05","volumn":"168.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"10:10","volumn":"55.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"10:15","volumn":"32.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"10:20","volumn":"72.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"10:25","volumn":"16.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"10:30","volumn":"71.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"10:35","volumn":"142.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"10:40","volumn":"15.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"10:45","volumn":"15.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"10:50","volumn":"131.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"10:55","volumn":"42.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"11:00","volumn":"5.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"11:05","volumn":"65.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"11:10","volumn":"137.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"11:15","volumn":"46.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.570","rise":"2.58%","time":"11:20","volumn":"9.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"11:25","volumn":"40.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.580","rise":"2.76%","time":"11:30","volumn":"143.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"11:35","volumn":"38.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"11:40","volumn":"22.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"11:45","volumn":"4.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"11:50","volumn":"19.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.570","rise":"2.58%","time":"11:55","volumn":"2.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.560","rise":"2.39%","time":"12:00","volumn":"6.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"13:05","volumn":"48.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"13:10","volumn":"4.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"13:15","volumn":"9.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"13:20","volumn":"44.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"13:25","volumn":"33.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"13:30","volumn":"6.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"13:35","volumn":"23.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"13:40","volumn":"74.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.510","rise":"1.47%","time":"13:45","volumn":"20.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"13:50","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.510","rise":"1.47%","time":"13:55","volumn":"18.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"14:00","volumn":"16.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"14:05","volumn":"7.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.550","rise":"2.21%","time":"14:10","volumn":"36.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"14:15","volumn":"6.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"14:20","volumn":"17.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"14:25","volumn":"29.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"14:30","volumn":"6.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"14:35","volumn":"15.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"14:40","volumn":"28.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"14:45","volumn":"14.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"14:50","volumn":"8.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"14:55","volumn":"5.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"15:00","volumn":"16.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"15:05","volumn":"24.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.510","rise":"1.47%","time":"15:10","volumn":"22.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.500","rise":"1.29%","time":"15:15","volumn":"26.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"15:20","volumn":"99.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"15:25","volumn":"55.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.510","rise":"1.47%","time":"15:30","volumn":"139.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"15:35","volumn":"82.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.530","rise":"1.84%","time":"15:40","volumn":"10.60\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"15:45","volumn":"35.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"15:50","volumn":"51.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.520","rise":"1.66%","time":"15:55","volumn":"48.80\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"2.03%","time":"16:00","volumn":"138.00\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"19107.68","ratio":"-0.04%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3964.70","ratio":"-0.42%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6761.25","ratio":"-0.01%"}],"marketCapitalization":"954.01\u4ebf","maxPrice":"5.650","minPrice":"5.510","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/13"]},"cy":{"o":["5.550","5.353","5.155","4.957","4.760"]},"cyrate":{"o":["5.51%","1.76%","-2.00%","-5.75%","-9.51%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"0","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"-4.94%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"-3.04%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"-3.42%","time":"04\/18","volumn":"3493.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"-3.99%","time":"04\/19","volumn":"1734.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"-6.08%","time":"04\/22","volumn":"3467.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"-9.51%","time":"04\/23","volumn":"4134.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"-6.08%","time":"04\/24","volumn":"3246.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"-0.57%","time":"04\/25","volumn":"4943.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.280","rise":"0.38%","time":"04\/26","volumn":"5256.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"-0.76%","time":"04\/29","volumn":"3413.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"-0.57%","time":"04\/30","volumn":"4254.80\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"5.280","rise":"0.38%","time":"05\/02","volumn":"1304.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"5.270","rise":"0.19%","time":"05\/03","volumn":"1355.99\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"5.300","rise":"0.76%","time":"05\/06","volumn":"2563.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.530","rise":"5.13%","time":"05\/07","volumn":"7116.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"2.66%","time":"05\/08","volumn":"3169.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.520","rise":"4.94%","time":"05\/09","volumn":"7065.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"5.51%","time":"05\/10","volumn":"2977.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"5.32%","time":"05\/13","volumn":"3161.50\u4e07"}],"points":"20"},"open":"5.600","priceChangeRatio":"0.36%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4e2d\u56fd\u94dd\u4e1a","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["5.640","5.610","5.580","5.550","5.520"]},"cyrate":{"o":["1.81%","1.26%","0.72%","0.18%","-0.36%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.600","rise":"1.08%","time":"09:30","volumn":"38.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.630","rise":"1.62%","time":"09:31","volumn":"535.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.630","rise":"1.62%","time":"09:32","volumn":"620.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.630","rise":"1.62%","time":"09:33","volumn":"627.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.620","rise":"1.44%","time":"09:34","volumn":"650.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.620","rise":"1.44%","time":"09:35","volumn":"819.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.610","rise":"1.26%","time":"09:36","volumn":"869.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.620","rise":"1.44%","time":"09:37","volumn":"906.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.620","rise":"1.44%","time":"09:38","volumn":"1109.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.620","rise":"1.44%","time":"09:39","volumn":"1159.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.640","rise":"1.81%","time":"09:40","volumn":"1511.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.640","rise":"1.81%","time":"09:41","volumn":"1545.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.640","rise":"1.81%","time":"09:42","volumn":"1550.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.630","rise":"1.62%","time":"09:43","volumn":"1580.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.620","rise":"1.44%","time":"09:44","volumn":"1616.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.610","rise":"1.26%","time":"09:45","volumn":"1621.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.610","rise":"1.26%","time":"09:46","volumn":"1622.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.610","rise":"1.26%","time":"09:47","volumn":"1647.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:48","volumn":"1741.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:49","volumn":"1756.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:50","volumn":"1781.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:51","volumn":"1787.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:52","volumn":"1792.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:53","volumn":"1792.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.580","rise":"0.72%","time":"09:54","volumn":"1799.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:55","volumn":"1810.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.580","rise":"0.72%","time":"09:56","volumn":"1810.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:57","volumn":"1814.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.590","rise":"0.90%","time":"09:58","volumn":"1825.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"09:59","volumn":"1829.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:00","volumn":"1830.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:01","volumn":"1841.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:02","volumn":"1842.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:03","volumn":"1851.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:04","volumn":"1869.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:05","volumn":"1870.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"10:06","volumn":"1871.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:07","volumn":"1872.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:08","volumn":"1872.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:09","volumn":"1889.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:10","volumn":"1889.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"10:11","volumn":"1908.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:12","volumn":"1924.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:13","volumn":"1930.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:14","volumn":"1935.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:15","volumn":"2112.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:16","volumn":"2115.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:17","volumn":"2120.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:18","volumn":"2124.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:19","volumn":"2131.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:20","volumn":"2131.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:21","volumn":"2136.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:22","volumn":"2148.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:23","volumn":"2157.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:24","volumn":"2180.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:25","volumn":"2183.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:26","volumn":"2189.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:27","volumn":"2189.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:28","volumn":"2192.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:29","volumn":"2199.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:30","volumn":"2200.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:31","volumn":"2213.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:32","volumn":"2213.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:33","volumn":"2230.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:34","volumn":"2230.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"10:35","volumn":"2231.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:36","volumn":"2245.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"10:37","volumn":"2247.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:38","volumn":"2252.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:39","volumn":"2255.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:40","volumn":"2257.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:41","volumn":"2263.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:42","volumn":"2268.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:43","volumn":"2269.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:44","volumn":"2271.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:45","volumn":"2274.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:46","volumn":"2274.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:47","volumn":"2274.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:48","volumn":"2280.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:49","volumn":"2285.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:50","volumn":"2294.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:51","volumn":"2296.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:52","volumn":"2298.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:53","volumn":"2301.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:54","volumn":"2305.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:55","volumn":"2334.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:56","volumn":"2338.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:57","volumn":"2343.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"10:58","volumn":"2346.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"10:59","volumn":"2363.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"11:00","volumn":"2373.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:01","volumn":"2377.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:02","volumn":"2387.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.520","rise":"-0.36%","time":"11:03","volumn":"2404.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"11:04","volumn":"2405.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:05","volumn":"2411.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:06","volumn":"2412.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:07","volumn":"2413.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"11:08","volumn":"2449.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:09","volumn":"2455.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"11:10","volumn":"2455.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"11:11","volumn":"2455.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:12","volumn":"2461.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:13","volumn":"2463.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.520","rise":"-0.36%","time":"11:14","volumn":"2464.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"11:15","volumn":"2467.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"11:16","volumn":"2470.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:17","volumn":"2476.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:18","volumn":"2480.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:19","volumn":"2482.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:20","volumn":"2484.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:21","volumn":"2484.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:22","volumn":"2489.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:23","volumn":"2489.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:24","volumn":"2490.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:25","volumn":"2490.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:26","volumn":"2508.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:27","volumn":"2508.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:28","volumn":"2508.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:29","volumn":"2520.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:30","volumn":"2530.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:31","volumn":"2532.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:32","volumn":"2536.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:33","volumn":"2536.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:34","volumn":"2536.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:35","volumn":"2536.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:36","volumn":"2536.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:37","volumn":"2538.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:38","volumn":"2540.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:39","volumn":"2540.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:40","volumn":"2548.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:41","volumn":"2551.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:42","volumn":"2552.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:43","volumn":"2555.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:44","volumn":"2557.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:45","volumn":"2559.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:46","volumn":"2559.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:47","volumn":"2560.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:48","volumn":"2562.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"11:49","volumn":"2566.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:50","volumn":"2568.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"11:51","volumn":"2568.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:52","volumn":"2569.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:53","volumn":"2573.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"11:54","volumn":"2575.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:55","volumn":"2576.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"11:56","volumn":"2607.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:57","volumn":"2607.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:58","volumn":"2607.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"11:59","volumn":"2607.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"12:00","volumn":"2609.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:01","volumn":"2627.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:02","volumn":"2635.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:03","volumn":"2641.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:04","volumn":"2645.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:05","volumn":"2646.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:06","volumn":"2648.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:07","volumn":"2649.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:08","volumn":"2651.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"13:09","volumn":"2670.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"13:10","volumn":"2673.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"13:11","volumn":"2677.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:12","volumn":"2683.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"13:13","volumn":"2685.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"13:14","volumn":"2704.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"13:15","volumn":"2707.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:16","volumn":"2710.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:17","volumn":"2715.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:18","volumn":"2718.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:19","volumn":"2720.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:20","volumn":"2722.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:21","volumn":"2724.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:22","volumn":"2724.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:23","volumn":"2724.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:24","volumn":"2728.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:25","volumn":"2739.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:26","volumn":"2747.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:27","volumn":"2748.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:28","volumn":"2750.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:29","volumn":"2752.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:30","volumn":"2756.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:31","volumn":"2756.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:32","volumn":"2756.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.530","rise":"-0.18%","time":"13:33","volumn":"2769.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:34","volumn":"2770.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:35","volumn":"2770.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:36","volumn":"2771.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:37","volumn":"2771.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"13:38","volumn":"2771.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:39","volumn":"2774.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:40","volumn":"2774.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:41","volumn":"2774.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:42","volumn":"2774.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:43","volumn":"2774.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:44","volumn":"2774.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:45","volumn":"2774.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:46","volumn":"2774.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:47","volumn":"2774.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:48","volumn":"2777.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:49","volumn":"2779.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:50","volumn":"2784.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:51","volumn":"2785.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:52","volumn":"2790.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:53","volumn":"2791.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:54","volumn":"2794.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:55","volumn":"2796.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.540","rise":"0.00%","time":"13:56","volumn":"2796.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:57","volumn":"2798.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:58","volumn":"2799.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"13:59","volumn":"2800.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"14:00","volumn":"2801.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"14:01","volumn":"2802.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"14:02","volumn":"2804.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:03","volumn":"2842.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:04","volumn":"2843.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:05","volumn":"2850.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:06","volumn":"2914.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:07","volumn":"2919.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:08","volumn":"2920.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:09","volumn":"2921.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:10","volumn":"2926.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:11","volumn":"2928.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:12","volumn":"2931.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:13","volumn":"2933.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:14","volumn":"2949.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:15","volumn":"2951.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:16","volumn":"2963.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:17","volumn":"2964.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:18","volumn":"3001.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:19","volumn":"3002.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:20","volumn":"3004.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:21","volumn":"3004.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:22","volumn":"3005.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:23","volumn":"3008.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:24","volumn":"3009.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:25","volumn":"3011.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:26","volumn":"3016.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:27","volumn":"3017.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:28","volumn":"3018.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:29","volumn":"3020.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:30","volumn":"3022.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:31","volumn":"3024.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:32","volumn":"3025.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"14:33","volumn":"3032.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:34","volumn":"3034.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.550","rise":"0.18%","time":"14:35","volumn":"3035.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:36","volumn":"3036.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.570","rise":"0.54%","time":"14:37","volumn":"3039.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:38","volumn":"3043.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:39","volumn":"3043.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:40","volumn":"3064.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:41","volumn":"3065.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.560","rise":"0.36%","time":"14:42","volumn":"3065.10\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u94dd\u4e1a[02600]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02600.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02600.html?from=360search","volume":"3065.10\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/22","2024\/05\/13"]},"cy":{"o":["5.550","4.963","4.375","3.788","3.200"]},"cyrate":{"o":["43.76%","28.54%","13.32%","-1.89%","-17.11%"]},"p":[{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"3.861","rise":"0","time":"05\/22","volumn":"1273.65\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"3.751","rise":"-2.85%","time":"05\/23","volumn":"698.82\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"3.651","rise":"-5.44%","time":"05\/24","volumn":"2225.58\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"3.481","rise":"-9.84%","time":"05\/25","volumn":"3622.04\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"3.491","rise":"-9.58%","time":"05\/29","volumn":"2249.92\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"3.531","rise":"-8.55%","time":"05\/30","volumn":"2103.60\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"3.421","rise":"-11.40%","time":"05\/31","volumn":"2990.32\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"3.351","rise":"-13.21%","time":"06\/01","volumn":"3131.15\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"3.591","rise":"-6.99%","time":"06\/02","volumn":"3034.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"3.501","rise":"-9.32%","time":"06\/05","volumn":"1602.64\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"3.551","rise":"-8.03%","time":"06\/06","volumn":"1990.90\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"3.521","rise":"-8.81%","time":"06\/07","volumn":"1277.80\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"3.551","rise":"-8.03%","time":"06\/08","volumn":"1301.00\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"3.591","rise":"-6.99%","time":"06\/09","volumn":"1819.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"3.491","rise":"-9.58%","time":"06\/12","volumn":"1512.00\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"3.471","rise":"-10.10%","time":"06\/13","volumn":"1975.95\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"3.561","rise":"-7.77%","time":"06\/14","volumn":"1874.60\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"3.571","rise":"-7.51%","time":"06\/15","volumn":"1407.12\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"3.761","rise":"-2.59%","time":"06\/16","volumn":"6274.24\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"3.671","rise":"-4.92%","time":"06\/19","volumn":"1872.36\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"3.541","rise":"-8.29%","time":"06\/20","volumn":"1184.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"3.441","rise":"-10.88%","time":"06\/21","volumn":"1645.50\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"3.340","rise":"-13.48%","time":"06\/23","volumn":"1613.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"3.330","rise":"-13.74%","time":"06\/26","volumn":"1704.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"3.410","rise":"-11.67%","time":"06\/27","volumn":"1216.40\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"3.430","rise":"-11.15%","time":"06\/28","volumn":"1875.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"3.340","rise":"-13.48%","time":"06\/29","volumn":"1011.80\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"3.370","rise":"-12.71%","time":"06\/30","volumn":"1174.88\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"3.500","rise":"-9.34%","time":"07\/03","volumn":"2474.00\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"3.480","rise":"-9.86%","time":"07\/04","volumn":"2448.54\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"3.550","rise":"-8.05%","time":"07\/05","volumn":"2844.61\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"3.420","rise":"-11.41%","time":"07\/06","volumn":"2335.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"3.510","rise":"-9.08%","time":"07\/07","volumn":"1.06\u4ebf"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"3.430","rise":"-11.15%","time":"07\/10","volumn":"2763.80\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"3.430","rise":"-11.15%","time":"07\/11","volumn":"2315.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"3.460","rise":"-10.38%","time":"07\/12","volumn":"1478.23\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"3.610","rise":"-6.49%","time":"07\/13","volumn":"4490.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"3.570","rise":"-7.53%","time":"07\/14","volumn":"2510.28\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"3.510","rise":"-9.08%","time":"07\/18","volumn":"1876.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"3.480","rise":"-9.86%","time":"07\/19","volumn":"1905.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"3.520","rise":"-8.82%","time":"07\/20","volumn":"1358.98\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"3.520","rise":"-8.82%","time":"07\/21","volumn":"1483.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"3.400","rise":"-11.93%","time":"07\/24","volumn":"1628.13\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"3.750","rise":"-2.86%","time":"07\/25","volumn":"6418.53\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"3.720","rise":"-3.64%","time":"07\/26","volumn":"1657.05\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"3.700","rise":"-4.16%","time":"07\/27","volumn":"2936.56\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"3.770","rise":"-2.35%","time":"07\/28","volumn":"2257.57\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"3.850","rise":"-0.27%","time":"07\/31","volumn":"3106.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"3.840","rise":"-0.53%","time":"08\/01","volumn":"3039.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"3.790","rise":"-1.83%","time":"08\/02","volumn":"2577.96\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"3.800","rise":"-1.57%","time":"08\/03","volumn":"3775.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"3.830","rise":"-0.79%","time":"08\/04","volumn":"2485.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"3.830","rise":"-0.79%","time":"08\/07","volumn":"1122.30\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"3.870","rise":"0.24%","time":"08\/08","volumn":"4269.17\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"3.860","rise":"-0.02%","time":"08\/09","volumn":"3080.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"3.850","rise":"-0.27%","time":"08\/10","volumn":"843.13\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"3.730","rise":"-3.38%","time":"08\/11","volumn":"1870.30\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"3.700","rise":"-4.16%","time":"08\/14","volumn":"1278.74\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"3.540","rise":"-8.30%","time":"08\/15","volumn":"2803.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"3.490","rise":"-9.60%","time":"08\/16","volumn":"1184.80\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"3.490","rise":"-9.60%","time":"08\/17","volumn":"906.44\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"3.390","rise":"-12.19%","time":"08\/18","volumn":"1067.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"3.360","rise":"-12.97%","time":"08\/21","volumn":"2259.60\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"3.480","rise":"-9.86%","time":"08\/22","volumn":"1878.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"3.500","rise":"-9.34%","time":"08\/23","volumn":"2557.80\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"3.620","rise":"-6.23%","time":"08\/24","volumn":"3824.25\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"3.600","rise":"-6.75%","time":"08\/25","volumn":"2226.80\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"3.600","rise":"-6.75%","time":"08\/28","volumn":"1925.06\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"3.650","rise":"-5.46%","time":"08\/29","volumn":"2005.01\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"3.720","rise":"-3.64%","time":"08\/30","volumn":"4013.20\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"3.790","rise":"-1.83%","time":"08\/31","volumn":"3710.76\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"4.330","rise":"12.16%","time":"09\/04","volumn":"9404.05\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"4.320","rise":"11.90%","time":"09\/05","volumn":"3758.15\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"4.390","rise":"13.71%","time":"09\/06","volumn":"2438.31\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"4.390","rise":"13.71%","time":"09\/07","volumn":"1560.46\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"4.370","rise":"13.19%","time":"09\/11","volumn":"2321.56\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"12.16%","time":"09\/12","volumn":"2001.74\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"4.390","rise":"13.71%","time":"09\/13","volumn":"3524.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"4.580","rise":"18.63%","time":"09\/14","volumn":"3398.89\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"4.610","rise":"19.41%","time":"09\/15","volumn":"3773.39\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"4.530","rise":"17.34%","time":"09\/18","volumn":"1277.90\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"4.630","rise":"19.93%","time":"09\/19","volumn":"1825.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.620","rise":"19.67%","time":"09\/20","volumn":"1492.72\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.570","rise":"18.38%","time":"09\/21","volumn":"1892.00\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.580","rise":"18.63%","time":"09\/22","volumn":"2878.55\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.480","rise":"16.04%","time":"09\/25","volumn":"740.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.440","rise":"15.01%","time":"09\/26","volumn":"1131.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.280","rise":"10.86%","time":"09\/27","volumn":"1643.89\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.290","rise":"11.12%","time":"09\/28","volumn":"883.97\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"4.380","rise":"13.45%","time":"09\/29","volumn":"670.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"4.240","rise":"9.83%","time":"10\/03","volumn":"1125.30\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"4.210","rise":"9.05%","time":"10\/04","volumn":"703.29\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"4.200","rise":"8.79%","time":"10\/05","volumn":"608.56\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"4.260","rise":"10.35%","time":"10\/06","volumn":"507.74\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.300","rise":"11.38%","time":"10\/09","volumn":"900.80\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.290","rise":"11.12%","time":"10\/10","volumn":"1425.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.190","rise":"8.53%","time":"10\/11","volumn":"1925.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.280","rise":"10.86%","time":"10\/12","volumn":"980.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.130","rise":"6.98%","time":"10\/13","volumn":"1499.13\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.100","rise":"6.20%","time":"10\/16","volumn":"1116.75\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.040","rise":"4.65%","time":"10\/17","volumn":"2271.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.040","rise":"4.65%","time":"10\/18","volumn":"1168.84\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"3.890","rise":"0.76%","time":"10\/19","volumn":"1869.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"3.850","rise":"-0.27%","time":"10\/20","volumn":"1049.38\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"3.850","rise":"-0.27%","time":"10\/24","volumn":"1146.96\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"4.000","rise":"3.61%","time":"10\/25","volumn":"1629.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.000","rise":"3.61%","time":"10\/26","volumn":"802.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.020","rise":"4.13%","time":"10\/27","volumn":"1061.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.110","rise":"6.46%","time":"10\/30","volumn":"1513.80\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.190","rise":"8.53%","time":"10\/31","volumn":"2567.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.350","rise":"12.68%","time":"11\/01","volumn":"7376.36\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.290","rise":"11.12%","time":"11\/02","volumn":"1713.10\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.180","rise":"8.27%","time":"11\/03","volumn":"1650.38\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.100","rise":"6.20%","time":"11\/06","volumn":"1711.27\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.110","rise":"6.46%","time":"11\/07","volumn":"1000.11\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"3.990","rise":"3.35%","time":"11\/08","volumn":"1509.00\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"3.950","rise":"2.32%","time":"11\/09","volumn":"538.93\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"3.950","rise":"2.32%","time":"11\/10","volumn":"743.32\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.000","rise":"3.61%","time":"11\/13","volumn":"879.71\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.020","rise":"4.13%","time":"11\/14","volumn":"673.65\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.170","rise":"8.01%","time":"11\/15","volumn":"1147.18\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.130","rise":"6.98%","time":"11\/16","volumn":"1978.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"3.990","rise":"3.35%","time":"11\/17","volumn":"719.40\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.010","rise":"3.87%","time":"11\/20","volumn":"747.63\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.070","rise":"5.42%","time":"11\/21","volumn":"1515.00\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"3.990","rise":"3.35%","time":"11\/22","volumn":"659.30\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"3.990","rise":"3.35%","time":"11\/23","volumn":"1064.40\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"3.950","rise":"2.32%","time":"11\/24","volumn":"711.00\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"3.960","rise":"2.57%","time":"11\/27","volumn":"792.40\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"3.890","rise":"0.76%","time":"11\/28","volumn":"1803.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"3.810","rise":"-1.31%","time":"11\/29","volumn":"1918.34\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"3.860","rise":"-0.02%","time":"11\/30","volumn":"1375.56\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"3.820","rise":"-1.05%","time":"12\/01","volumn":"858.09\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"3.780","rise":"-2.09%","time":"12\/04","volumn":"1703.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"3.670","rise":"-4.94%","time":"12\/05","volumn":"1862.60\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"3.720","rise":"-3.64%","time":"12\/06","volumn":"1007.81\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"3.650","rise":"-5.46%","time":"12\/07","volumn":"1392.70\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"3.560","rise":"-7.79%","time":"12\/08","volumn":"1450.36\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"3.550","rise":"-8.05%","time":"12\/11","volumn":"2412.36\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"3.590","rise":"-7.01%","time":"12\/12","volumn":"942.26\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"3.420","rise":"-11.41%","time":"12\/13","volumn":"2418.07\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"3.450","rise":"-10.64%","time":"12\/14","volumn":"1473.40\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"3.580","rise":"-7.27%","time":"12\/15","volumn":"1950.47\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"3.500","rise":"-9.34%","time":"12\/18","volumn":"1469.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"3.510","rise":"-9.08%","time":"12\/19","volumn":"1285.36\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"3.570","rise":"-7.53%","time":"12\/20","volumn":"1616.26\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"3.580","rise":"-7.27%","time":"12\/21","volumn":"621.02\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"3.690","rise":"-4.42%","time":"12\/22","volumn":"3856.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"3.740","rise":"-3.12%","time":"12\/27","volumn":"1350.43\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"3.860","rise":"-0.02%","time":"12\/28","volumn":"2321.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"3.900","rise":"1.02%","time":"12\/29","volumn":"962.23\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"3.960","rise":"2.57%","time":"01\/02","volumn":"2986.91\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"3.920","rise":"1.54%","time":"01\/03","volumn":"1528.81\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"3.870","rise":"0.24%","time":"01\/04","volumn":"1422.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"3.800","rise":"-1.57%","time":"01\/05","volumn":"2098.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"3.770","rise":"-2.35%","time":"01\/08","volumn":"926.33\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"3.750","rise":"-2.86%","time":"01\/09","volumn":"1004.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"3.740","rise":"-3.12%","time":"01\/10","volumn":"1078.76\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"3.720","rise":"-3.64%","time":"01\/11","volumn":"964.16\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"3.830","rise":"-0.79%","time":"01\/12","volumn":"1123.99\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"3.800","rise":"-1.57%","time":"01\/15","volumn":"387.81\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"3.690","rise":"-4.42%","time":"01\/16","volumn":"649.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"3.460","rise":"-10.38%","time":"01\/17","volumn":"2021.92\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"3.480","rise":"-9.86%","time":"01\/18","volumn":"2083.97\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"3.390","rise":"-12.19%","time":"01\/19","volumn":"900.15\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"3.200","rise":"-17.11%","time":"01\/22","volumn":"1621.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"3.230","rise":"-16.33%","time":"01\/23","volumn":"2165.67\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"3.510","rise":"-9.08%","time":"01\/24","volumn":"2881.97\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"3.850","rise":"-0.27%","time":"01\/25","volumn":"5642.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"3.890","rise":"0.76%","time":"01\/26","volumn":"3658.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"3.930","rise":"1.80%","time":"01\/29","volumn":"3493.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"3.900","rise":"1.02%","time":"01\/30","volumn":"3238.98\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"3.800","rise":"-1.57%","time":"01\/31","volumn":"2591.76\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"3.730","rise":"-3.38%","time":"02\/01","volumn":"2001.70\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"3.710","rise":"-3.90%","time":"02\/02","volumn":"1269.86\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"3.600","rise":"-6.75%","time":"02\/05","volumn":"2203.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"3.800","rise":"-1.57%","time":"02\/06","volumn":"1287.10\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"3.820","rise":"-1.05%","time":"02\/07","volumn":"1383.15\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"3.810","rise":"-1.31%","time":"02\/08","volumn":"784.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"3.690","rise":"-4.42%","time":"02\/09","volumn":"669.62\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"3.710","rise":"-3.90%","time":"02\/14","volumn":"1117.93\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"3.710","rise":"-3.90%","time":"02\/15","volumn":"798.36\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"3.880","rise":"0.50%","time":"02\/16","volumn":"702.96\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"3.910","rise":"1.28%","time":"02\/19","volumn":"1533.63\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"3.900","rise":"1.02%","time":"02\/20","volumn":"1139.44\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.040","rise":"4.65%","time":"02\/21","volumn":"2157.83\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.120","rise":"6.72%","time":"02\/22","volumn":"1730.43\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.170","rise":"8.01%","time":"02\/23","volumn":"1404.88\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"3.980","rise":"3.09%","time":"02\/26","volumn":"2318.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.070","rise":"5.42%","time":"02\/27","volumn":"1441.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"3.940","rise":"2.06%","time":"02\/28","volumn":"1796.21\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"3.920","rise":"1.54%","time":"02\/29","volumn":"1779.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.050","rise":"4.91%","time":"03\/01","volumn":"1859.29\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.060","rise":"5.17%","time":"03\/04","volumn":"897.55\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"4.010","rise":"3.87%","time":"03\/05","volumn":"1108.74\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.110","rise":"6.46%","time":"03\/06","volumn":"959.00\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.310","rise":"11.64%","time":"03\/07","volumn":"3543.10\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.480","rise":"16.04%","time":"03\/08","volumn":"3144.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.370","rise":"13.19%","time":"03\/11","volumn":"2445.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.330","rise":"12.16%","time":"03\/12","volumn":"1479.26\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.350","rise":"12.68%","time":"03\/13","volumn":"2383.90\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.370","rise":"13.19%","time":"03\/14","volumn":"2380.08\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.540","rise":"17.60%","time":"03\/15","volumn":"4755.40\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.500","rise":"16.56%","time":"03\/18","volumn":"2488.63\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.420","rise":"14.49%","time":"03\/19","volumn":"2025.37\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.400","rise":"13.97%","time":"03\/20","volumn":"2363.22\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.780","rise":"23.81%","time":"03\/21","volumn":"6091.14\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.790","rise":"24.07%","time":"03\/22","volumn":"6356.91\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.970","rise":"28.74%","time":"03\/25","volumn":"4527.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.960","rise":"28.48%","time":"03\/26","volumn":"2644.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.930","rise":"27.70%","time":"03\/27","volumn":"1550.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.970","rise":"28.74%","time":"03\/28","volumn":"5559.38\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.980","rise":"29.00%","time":"04\/02","volumn":"2787.73\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.200","rise":"34.69%","time":"04\/03","volumn":"7406.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"5.000","rise":"29.51%","time":"04\/05","volumn":"2304.19\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.110","rise":"32.36%","time":"04\/08","volumn":"6291.01\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.100","rise":"32.10%","time":"04\/09","volumn":"2999.73\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.140","rise":"33.14%","time":"04\/10","volumn":"3324.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.200","rise":"34.69%","time":"04\/11","volumn":"4538.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.210","rise":"34.95%","time":"04\/12","volumn":"2659.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.260","rise":"36.25%","time":"04\/15","volumn":"5860.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.000","rise":"29.51%","time":"04\/16","volumn":"4378.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.100","rise":"32.10%","time":"04\/17","volumn":"3296.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.080","rise":"31.59%","time":"04\/18","volumn":"3493.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.050","rise":"30.81%","time":"04\/19","volumn":"1734.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"4.940","rise":"27.96%","time":"04\/22","volumn":"3467.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"4.760","rise":"23.30%","time":"04\/23","volumn":"4134.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"4.940","rise":"27.96%","time":"04\/24","volumn":"3246.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.230","rise":"35.47%","time":"04\/25","volumn":"4943.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"5.280","rise":"36.77%","time":"04\/26","volumn":"5256.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"5.220","rise":"35.21%","time":"04\/29","volumn":"3413.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"5.230","rise":"35.47%","time":"04\/30","volumn":"4254.80\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"5.280","rise":"36.77%","time":"05\/02","volumn":"1304.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"5.270","rise":"36.51%","time":"05\/03","volumn":"1355.99\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"5.300","rise":"37.28%","time":"05\/06","volumn":"2563.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"5.530","rise":"43.24%","time":"05\/07","volumn":"7116.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"5.400","rise":"39.87%","time":"05\/08","volumn":"3169.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"5.520","rise":"42.98%","time":"05\/09","volumn":"7065.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.550","rise":"43.76%","time":"05\/10","volumn":"2977.67\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.540","rise":"43.50%","time":"05\/13","volumn":"3161.50\u4e07"}],"points":"240"}}