{"amount":"16.31\u4ebf","changeAmount":"-0.100","close":"17.420","currentPrice":"17.320","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"17.320","e2":"-0.100","e3":"(-0.57%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["17.880","17.370","16.860","16.350","15.840"]},"cyrate":{"o":["11.89%","8.70%","5.51%","2.32%","-0.88%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.980","rise":"0","time":"09:35","volumn":"653.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.960","rise":"-0.13%","time":"09:40","volumn":"160.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.960","rise":"-0.13%","time":"09:45","volumn":"161.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.900","rise":"-0.50%","time":"09:50","volumn":"98.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.840","rise":"-0.88%","time":"09:55","volumn":"173.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.860","rise":"-0.75%","time":"10:00","volumn":"191.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.920","rise":"-0.38%","time":"10:05","volumn":"160.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.020","rise":"0.25%","time":"10:10","volumn":"475.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.900","rise":"-0.50%","time":"10:15","volumn":"94.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.940","rise":"-0.25%","time":"10:20","volumn":"102.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"10:25","volumn":"627.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"10:30","volumn":"425.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"10:35","volumn":"329.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"10:40","volumn":"280.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"10:45","volumn":"180.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.160","rise":"1.13%","time":"10:50","volumn":"104.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"10:55","volumn":"111.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"11:00","volumn":"64.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.160","rise":"1.13%","time":"11:05","volumn":"121.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"11:10","volumn":"177.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"11:15","volumn":"112.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"11:20","volumn":"72.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"11:25","volumn":"137.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"11:30","volumn":"127.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.300","rise":"2.00%","time":"11:35","volumn":"367.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"11:40","volumn":"43.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.300","rise":"2.00%","time":"11:45","volumn":"47.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.280","rise":"1.88%","time":"11:50","volumn":"66.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.300","rise":"2.00%","time":"11:55","volumn":"72.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.280","rise":"1.88%","time":"12:00","volumn":"65.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"13:05","volumn":"137.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"13:10","volumn":"90.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"13:15","volumn":"90.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"1.50%","time":"13:20","volumn":"125.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"13:25","volumn":"127.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"13:30","volumn":"96.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.300","rise":"2.00%","time":"13:35","volumn":"173.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"13:40","volumn":"52.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"13:45","volumn":"137.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"1.50%","time":"13:50","volumn":"64.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"13:55","volumn":"175.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"14:00","volumn":"174.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"14:05","volumn":"64.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"14:10","volumn":"117.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"14:15","volumn":"147.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"1.50%","time":"14:20","volumn":"75.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"14:25","volumn":"132.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"14:30","volumn":"135.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.260","rise":"1.75%","time":"14:35","volumn":"154.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"14:40","volumn":"159.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"14:45","volumn":"145.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"1.50%","time":"14:50","volumn":"88.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"1.50%","time":"14:55","volumn":"114.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"15:00","volumn":"100.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.240","rise":"1.63%","time":"15:05","volumn":"170.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.220","rise":"1.50%","time":"15:10","volumn":"76.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"15:15","volumn":"100.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.160","rise":"1.13%","time":"15:20","volumn":"244.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.140","rise":"1.00%","time":"15:25","volumn":"199.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"15:30","volumn":"240.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"15:35","volumn":"156.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.200","rise":"1.38%","time":"15:40","volumn":"200.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"15:45","volumn":"217.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"15:50","volumn":"180.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"15:55","volumn":"270.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"1.25%","time":"16:00","volumn":"1172.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"3.25%","time":"09:35","volumn":"1416.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"3.25%","time":"09:40","volumn":"375.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.460","rise":"3.00%","time":"09:45","volumn":"482.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"3.38%","time":"09:50","volumn":"380.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"3.25%","time":"09:55","volumn":"462.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.480","rise":"3.13%","time":"10:00","volumn":"149.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.440","rise":"2.88%","time":"10:05","volumn":"182.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.500","rise":"3.25%","time":"10:10","volumn":"366.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"3.38%","time":"10:15","volumn":"120.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"3.50%","time":"10:20","volumn":"449.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"3.63%","time":"10:25","volumn":"212.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.520","rise":"3.38%","time":"10:30","volumn":"127.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"10:35","volumn":"336.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"3.63%","time":"10:40","volumn":"48.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"3.63%","time":"10:45","volumn":"86.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"10:50","volumn":"92.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"10:55","volumn":"469.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"3.63%","time":"11:00","volumn":"63.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"3.50%","time":"11:05","volumn":"197.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.540","rise":"3.50%","time":"11:10","volumn":"262.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"3.63%","time":"11:15","volumn":"97.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"11:20","volumn":"152.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"11:25","volumn":"335.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"11:30","volumn":"126.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"11:35","volumn":"180.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"11:40","volumn":"120.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"11:45","volumn":"47.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"11:50","volumn":"165.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"11:55","volumn":"76.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"12:00","volumn":"64.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"13:05","volumn":"241.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"13:10","volumn":"78.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"13:15","volumn":"112.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"13:20","volumn":"178.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"13:25","volumn":"139.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"13:30","volumn":"50.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"13:35","volumn":"111.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.680","rise":"4.38%","time":"13:40","volumn":"414.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"13:45","volumn":"174.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"13:50","volumn":"133.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"13:55","volumn":"123.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"14:00","volumn":"82.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"14:05","volumn":"78.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"14:10","volumn":"226.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"4.26%","time":"14:15","volumn":"287.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"14:20","volumn":"136.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"14:25","volumn":"45.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"14:30","volumn":"59.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"14:35","volumn":"66.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"14:40","volumn":"125.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"14:45","volumn":"54.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"4.26%","time":"14:50","volumn":"81.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"14:55","volumn":"75.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"4.26%","time":"15:00","volumn":"131.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"4.26%","time":"15:05","volumn":"69.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.640","rise":"4.13%","time":"15:10","volumn":"155.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"15:15","volumn":"118.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.560","rise":"3.63%","time":"15:20","volumn":"142.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"15:25","volumn":"226.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"15:30","volumn":"41.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"15:35","volumn":"168.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"15:40","volumn":"48.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.580","rise":"3.75%","time":"15:45","volumn":"212.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.600","rise":"3.88%","time":"15:50","volumn":"98.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.620","rise":"4.01%","time":"15:55","volumn":"241.84\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"4.26%","time":"16:00","volumn":"876.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"09:35","volumn":"472.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"09:40","volumn":"270.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.440","rise":"2.88%","time":"09:45","volumn":"389.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.440","rise":"2.88%","time":"09:50","volumn":"197.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.520","rise":"3.38%","time":"09:55","volumn":"131.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.520","rise":"3.38%","time":"10:00","volumn":"186.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"10:05","volumn":"165.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"10:10","volumn":"186.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"10:15","volumn":"133.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"10:20","volumn":"102.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"10:25","volumn":"88.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.520","rise":"3.38%","time":"10:30","volumn":"140.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"10:35","volumn":"187.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"10:40","volumn":"90.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"10:45","volumn":"142.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.660","rise":"4.26%","time":"10:50","volumn":"140.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.680","rise":"4.38%","time":"10:55","volumn":"157.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"11:00","volumn":"93.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.660","rise":"4.26%","time":"11:05","volumn":"81.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"11:10","volumn":"111.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"11:15","volumn":"112.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"11:20","volumn":"62.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"11:25","volumn":"42.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"11:30","volumn":"89.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.500","rise":"3.25%","time":"11:35","volumn":"84.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.480","rise":"3.13%","time":"11:40","volumn":"118.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"11:45","volumn":"73.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"11:50","volumn":"21.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"11:55","volumn":"19.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"12:00","volumn":"36.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.520","rise":"3.38%","time":"13:05","volumn":"114.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.520","rise":"3.38%","time":"13:10","volumn":"41.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"13:15","volumn":"38.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"13:20","volumn":"48.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"13:25","volumn":"108.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"13:30","volumn":"41.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"13:35","volumn":"69.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"13:40","volumn":"96.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"13:45","volumn":"28.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"13:50","volumn":"101.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"13:55","volumn":"153.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"14:00","volumn":"56.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.520","rise":"3.38%","time":"14:05","volumn":"61.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.540","rise":"3.50%","time":"14:10","volumn":"49.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"14:15","volumn":"23.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"14:20","volumn":"52.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.580","rise":"3.75%","time":"14:25","volumn":"31.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.560","rise":"3.63%","time":"14:30","volumn":"59.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"14:35","volumn":"181.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"14:40","volumn":"108.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"14:45","volumn":"133.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"14:50","volumn":"61.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"14:55","volumn":"87.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"15:00","volumn":"55.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"15:05","volumn":"60.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"15:10","volumn":"38.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"15:15","volumn":"95.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"15:20","volumn":"84.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"15:25","volumn":"61.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"15:30","volumn":"117.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"15:35","volumn":"26.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"15:40","volumn":"165.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"15:45","volumn":"38.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.640","rise":"4.13%","time":"15:50","volumn":"106.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.620","rise":"4.01%","time":"15:55","volumn":"149.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.88%","time":"16:00","volumn":"798.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.860","rise":"5.51%","time":"09:35","volumn":"1031.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.900","rise":"5.76%","time":"09:40","volumn":"597.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.000","rise":"6.38%","time":"09:45","volumn":"516.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.060","rise":"6.76%","time":"09:50","volumn":"1289.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.140","rise":"7.26%","time":"09:55","volumn":"889.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.200","rise":"7.63%","time":"10:00","volumn":"950.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"10:05","volumn":"1172.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.340","rise":"8.51%","time":"10:10","volumn":"654.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"10:15","volumn":"433.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"7.88%","time":"10:20","volumn":"359.53\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.220","rise":"7.76%","time":"10:25","volumn":"374.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.160","rise":"7.38%","time":"10:30","volumn":"334.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.100","rise":"7.01%","time":"10:35","volumn":"271.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.140","rise":"7.26%","time":"10:40","volumn":"294.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.160","rise":"7.38%","time":"10:45","volumn":"213.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.160","rise":"7.38%","time":"10:50","volumn":"142.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.180","rise":"7.51%","time":"10:55","volumn":"299.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.200","rise":"7.63%","time":"11:00","volumn":"449.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.200","rise":"7.63%","time":"11:05","volumn":"245.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.220","rise":"7.76%","time":"11:10","volumn":"148.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.260","rise":"8.01%","time":"11:15","volumn":"98.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.280","rise":"8.14%","time":"11:20","volumn":"221.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.240","rise":"7.88%","time":"11:25","volumn":"194.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.220","rise":"7.76%","time":"11:30","volumn":"77.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.220","rise":"7.76%","time":"11:35","volumn":"198.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.200","rise":"7.63%","time":"11:40","volumn":"137.87\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.200","rise":"7.63%","time":"11:45","volumn":"87.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.260","rise":"8.01%","time":"11:50","volumn":"141.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.260","rise":"8.01%","time":"11:55","volumn":"83.42\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.280","rise":"8.14%","time":"12:00","volumn":"114.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.300","rise":"8.26%","time":"13:05","volumn":"582.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"13:10","volumn":"199.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"13:15","volumn":"271.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"13:20","volumn":"573.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.380","rise":"8.76%","time":"13:25","volumn":"306.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"13:30","volumn":"213.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"13:35","volumn":"253.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"13:40","volumn":"226.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.400","rise":"8.89%","time":"13:45","volumn":"575.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.480","rise":"9.39%","time":"13:50","volumn":"760.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.500","rise":"9.51%","time":"13:55","volumn":"668.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.460","rise":"9.26%","time":"14:00","volumn":"561.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.480","rise":"9.39%","time":"14:05","volumn":"290.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.420","rise":"9.01%","time":"14:10","volumn":"284.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.460","rise":"9.26%","time":"14:15","volumn":"351.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.460","rise":"9.26%","time":"14:20","volumn":"157.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.480","rise":"9.39%","time":"14:25","volumn":"262.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.440","rise":"9.14%","time":"14:30","volumn":"216.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.460","rise":"9.26%","time":"14:35","volumn":"212.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.460","rise":"9.26%","time":"14:40","volumn":"187.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.420","rise":"9.01%","time":"14:45","volumn":"152.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.400","rise":"8.89%","time":"14:50","volumn":"185.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"14:55","volumn":"215.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.380","rise":"8.76%","time":"15:00","volumn":"153.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"15:05","volumn":"116.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"15:10","volumn":"73.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"15:15","volumn":"149.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"15:20","volumn":"258.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"15:25","volumn":"153.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"15:30","volumn":"111.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"15:35","volumn":"348.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.320","rise":"8.39%","time":"15:40","volumn":"265.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.340","rise":"8.51%","time":"15:45","volumn":"278.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"15:50","volumn":"259.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"15:55","volumn":"375.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"8.64%","time":"16:00","volumn":"1036.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.500","rise":"9.51%","time":"09:35","volumn":"900.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.680","rise":"10.64%","time":"09:40","volumn":"822.54\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.620","rise":"10.26%","time":"09:45","volumn":"415.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.540","rise":"9.76%","time":"09:50","volumn":"395.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.480","rise":"9.39%","time":"09:55","volumn":"197.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.560","rise":"9.89%","time":"10:00","volumn":"383.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.580","rise":"10.01%","time":"10:05","volumn":"237.72\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.700","rise":"10.76%","time":"10:10","volumn":"382.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.880","rise":"11.89%","time":"10:15","volumn":"947.01\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.860","rise":"11.76%","time":"10:20","volumn":"491.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.780","rise":"11.26%","time":"10:25","volumn":"442.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.760","rise":"11.14%","time":"10:30","volumn":"250.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.780","rise":"11.26%","time":"10:35","volumn":"361.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.820","rise":"11.51%","time":"10:40","volumn":"268.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.840","rise":"11.64%","time":"10:45","volumn":"340.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.820","rise":"11.51%","time":"10:50","volumn":"359.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.820","rise":"11.51%","time":"10:55","volumn":"322.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.800","rise":"11.39%","time":"11:00","volumn":"209.93\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.820","rise":"11.51%","time":"11:05","volumn":"170.01\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.800","rise":"11.39%","time":"11:10","volumn":"331.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.820","rise":"11.51%","time":"11:15","volumn":"177.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.800","rise":"11.39%","time":"11:20","volumn":"170.52\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.720","rise":"10.89%","time":"11:25","volumn":"164.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.660","rise":"10.51%","time":"11:30","volumn":"333.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.620","rise":"10.26%","time":"11:35","volumn":"289.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.640","rise":"10.39%","time":"11:40","volumn":"117.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.640","rise":"10.39%","time":"11:45","volumn":"99.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.600","rise":"10.14%","time":"11:50","volumn":"174.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.620","rise":"10.26%","time":"11:55","volumn":"73.86\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.600","rise":"10.14%","time":"12:00","volumn":"97.02\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.580","rise":"10.01%","time":"13:05","volumn":"221.07\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.580","rise":"10.01%","time":"13:10","volumn":"178.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.540","rise":"9.76%","time":"13:15","volumn":"331.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.460","rise":"9.26%","time":"13:20","volumn":"330.86\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.460","rise":"9.26%","time":"13:25","volumn":"377.04\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.520","rise":"9.64%","time":"13:30","volumn":"140.27\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.480","rise":"9.39%","time":"13:35","volumn":"133.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.460","rise":"9.26%","time":"13:40","volumn":"196.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.500","rise":"9.51%","time":"13:45","volumn":"103.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"9.01%","time":"13:50","volumn":"245.48\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.440","rise":"9.14%","time":"13:55","volumn":"304.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.440","rise":"9.14%","time":"14:00","volumn":"152.39\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.480","rise":"9.39%","time":"14:05","volumn":"97.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.480","rise":"9.39%","time":"14:10","volumn":"91.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.440","rise":"9.14%","time":"14:15","volumn":"151.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"9.01%","time":"14:20","volumn":"171.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.440","rise":"9.14%","time":"14:25","volumn":"94.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.500","rise":"9.51%","time":"14:30","volumn":"162.24\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.500","rise":"9.51%","time":"14:35","volumn":"105.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.460","rise":"9.26%","time":"14:40","volumn":"134.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"9.01%","time":"14:45","volumn":"162.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.440","rise":"9.14%","time":"14:50","volumn":"173.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"9.01%","time":"14:55","volumn":"165.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.400","rise":"8.89%","time":"15:00","volumn":"207.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.380","rise":"8.76%","time":"15:05","volumn":"154.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.380","rise":"8.76%","time":"15:10","volumn":"244.66\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.340","rise":"8.51%","time":"15:15","volumn":"139.86\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.320","rise":"8.39%","time":"15:20","volumn":"208.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.360","rise":"8.64%","time":"15:25","volumn":"233.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.380","rise":"8.76%","time":"15:30","volumn":"85.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.400","rise":"8.89%","time":"15:35","volumn":"277.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.360","rise":"8.64%","time":"15:40","volumn":"114.06\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.400","rise":"8.89%","time":"15:45","volumn":"273.58\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.400","rise":"8.89%","time":"15:50","volumn":"263.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.400","rise":"8.89%","time":"15:55","volumn":"306.04\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"9.01%","time":"16:00","volumn":"870.40\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17763.03","ratio":"0.09%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3697.42","ratio":"0.20%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6273.75","ratio":"-0.14%"}],"marketCapitalization":"4321.69\u4ebf","maxPrice":"17.660","minPrice":"17.140","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/29"]},"cy":{"o":["17.420","16.800","16.180","15.560","14.940"]},"cyrate":{"o":["16.60%","13.39%","10.17%","6.96%","3.75%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"0","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"8.97%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"4.15%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"4.02%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"3.75%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"6.96%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"7.10%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"7.63%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"10.44%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"10.58%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"6.56%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"8.97%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"9.64%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"5.76%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"5.89%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"8.30%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"11.51%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"11.11%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"16.20%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"16.60%","time":"04\/29","volumn":"1.75\u4ebf"}],"points":"20"},"open":"17.560","priceChangeRatio":"-0.57%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["17.600","17.490","17.380","17.270","17.160"]},"cyrate":{"o":["1.03%","0.40%","-0.23%","-0.86%","-1.49%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.560","rise":"0.80%","time":"09:30","volumn":"131.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.520","rise":"0.57%","time":"09:31","volumn":"266.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.600","rise":"1.03%","time":"09:32","volumn":"397.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.600","rise":"1.03%","time":"09:33","volumn":"525.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.540","rise":"0.69%","time":"09:34","volumn":"581.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.440","rise":"0.11%","time":"09:35","volumn":"690.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.460","rise":"0.23%","time":"09:36","volumn":"738.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.400","rise":"-0.11%","time":"09:37","volumn":"775.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"09:38","volumn":"842.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"09:39","volumn":"943.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.400","rise":"-0.11%","time":"09:40","volumn":"959.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"09:41","volumn":"1016.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"09:42","volumn":"1051.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"09:43","volumn":"1068.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.420","rise":"0.00%","time":"09:44","volumn":"1078.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.400","rise":"-0.11%","time":"09:45","volumn":"1119.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"09:46","volumn":"1156.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"09:47","volumn":"1218.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"09:48","volumn":"1299.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"09:49","volumn":"1337.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"09:50","volumn":"1396.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"09:51","volumn":"1432.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"09:52","volumn":"1561.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"09:53","volumn":"1591.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"09:54","volumn":"1615.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"09:55","volumn":"1659.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"09:56","volumn":"1711.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"09:57","volumn":"1746.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"09:58","volumn":"1809.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"09:59","volumn":"1891.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:00","volumn":"1964.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"10:01","volumn":"2042.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"10:02","volumn":"2138.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:03","volumn":"2195.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"10:04","volumn":"2215.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:05","volumn":"2282.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:06","volumn":"2337.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:07","volumn":"2352.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:08","volumn":"2375.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:09","volumn":"2424.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:10","volumn":"2479.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:11","volumn":"2506.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:12","volumn":"2515.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:13","volumn":"2528.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"10:14","volumn":"2592.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:15","volumn":"2601.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"10:16","volumn":"2629.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"10:17","volumn":"2641.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"10:18","volumn":"2652.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:19","volumn":"2684.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:20","volumn":"2707.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:21","volumn":"2847.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:22","volumn":"2853.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:23","volumn":"2882.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:24","volumn":"2976.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:25","volumn":"3036.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"10:26","volumn":"3048.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:27","volumn":"3087.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:28","volumn":"3094.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:29","volumn":"3196.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:30","volumn":"3210.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:31","volumn":"3252.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:32","volumn":"3263.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:33","volumn":"3281.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:34","volumn":"3338.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:35","volumn":"3361.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:36","volumn":"3367.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"10:37","volumn":"3422.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"10:38","volumn":"3428.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:39","volumn":"3440.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:40","volumn":"3467.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"10:41","volumn":"3516.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:42","volumn":"3527.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:43","volumn":"3541.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:44","volumn":"3585.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:45","volumn":"3594.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"10:46","volumn":"3605.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:47","volumn":"3612.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:48","volumn":"3637.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:49","volumn":"3656.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"10:50","volumn":"3663.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"10:51","volumn":"3673.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:52","volumn":"3735.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:53","volumn":"3739.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:54","volumn":"3765.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"10:55","volumn":"3775.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"10:56","volumn":"3780.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:57","volumn":"3781.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:58","volumn":"3790.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"10:59","volumn":"3794.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"11:00","volumn":"3799.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"11:01","volumn":"3808.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"11:02","volumn":"3818.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"11:03","volumn":"3830.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"11:04","volumn":"3879.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"11:05","volumn":"3917.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"11:06","volumn":"3921.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"11:07","volumn":"3947.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"11:08","volumn":"3966.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"11:09","volumn":"3975.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"11:10","volumn":"3982.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"11:11","volumn":"4051.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"11:12","volumn":"4056.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"11:13","volumn":"4081.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:14","volumn":"4100.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"11:15","volumn":"4106.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:16","volumn":"4115.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:17","volumn":"4137.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:18","volumn":"4181.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:19","volumn":"4275.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:20","volumn":"4285.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:21","volumn":"4311.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:22","volumn":"4317.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:23","volumn":"4333.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:24","volumn":"4341.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:25","volumn":"4353.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:26","volumn":"4376.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:27","volumn":"4393.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:28","volumn":"4399.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:29","volumn":"4403.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:30","volumn":"4416.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:31","volumn":"4422.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:32","volumn":"4425.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:33","volumn":"4431.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:34","volumn":"4459.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:35","volumn":"4483.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:36","volumn":"4491.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:37","volumn":"4492.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:38","volumn":"4514.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:39","volumn":"4530.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:40","volumn":"4539.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:41","volumn":"4548.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:42","volumn":"4555.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:43","volumn":"4558.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"11:44","volumn":"4564.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:45","volumn":"4565.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:46","volumn":"4589.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:47","volumn":"4591.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:48","volumn":"4597.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:49","volumn":"4601.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:50","volumn":"4606.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:51","volumn":"4633.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:52","volumn":"4645.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:53","volumn":"4656.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"11:54","volumn":"4660.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:55","volumn":"4666.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:56","volumn":"4669.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:57","volumn":"4675.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:58","volumn":"4679.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"11:59","volumn":"4690.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"12:00","volumn":"4748.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:01","volumn":"4826.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:02","volumn":"4852.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:03","volumn":"4861.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:04","volumn":"4883.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:05","volumn":"4979.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:06","volumn":"4994.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:07","volumn":"5047.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:08","volumn":"5092.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:09","volumn":"5108.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:10","volumn":"5129.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:11","volumn":"5137.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:12","volumn":"5150.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:13","volumn":"5160.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:14","volumn":"5168.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:15","volumn":"5187.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:16","volumn":"5209.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:17","volumn":"5217.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:18","volumn":"5223.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:19","volumn":"5244.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:20","volumn":"5291.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:21","volumn":"5295.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:22","volumn":"5351.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:23","volumn":"5361.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:24","volumn":"5366.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:25","volumn":"5402.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:26","volumn":"5434.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:27","volumn":"5440.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:28","volumn":"5464.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:29","volumn":"5478.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:30","volumn":"5507.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:31","volumn":"5515.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:32","volumn":"5523.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:33","volumn":"5563.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:34","volumn":"5574.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:35","volumn":"5593.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:36","volumn":"5626.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:37","volumn":"5634.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:38","volumn":"5640.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:39","volumn":"5660.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:40","volumn":"5671.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:41","volumn":"5707.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.160","rise":"-1.49%","time":"13:42","volumn":"5730.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:43","volumn":"5754.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:44","volumn":"5777.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:45","volumn":"5780.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:46","volumn":"5784.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:47","volumn":"5818.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:48","volumn":"5828.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:49","volumn":"5833.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:50","volumn":"5852.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:51","volumn":"5856.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:52","volumn":"5859.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:53","volumn":"5864.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:54","volumn":"5869.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.200","rise":"-1.26%","time":"13:55","volumn":"5878.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.180","rise":"-1.38%","time":"13:56","volumn":"5885.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:57","volumn":"5936.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:58","volumn":"5937.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"13:59","volumn":"5999.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:00","volumn":"6016.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:01","volumn":"6022.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:02","volumn":"6029.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:03","volumn":"6076.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:04","volumn":"6086.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:05","volumn":"6137.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:06","volumn":"6142.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:07","volumn":"6160.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:08","volumn":"6184.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.220","rise":"-1.15%","time":"14:09","volumn":"6187.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:10","volumn":"6190.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:11","volumn":"6198.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:12","volumn":"6227.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:13","volumn":"6233.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:14","volumn":"6240.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:15","volumn":"6249.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:16","volumn":"6258.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:17","volumn":"6283.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:18","volumn":"6297.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:19","volumn":"6301.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:20","volumn":"6307.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:21","volumn":"6359.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:22","volumn":"6360.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:23","volumn":"6421.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:24","volumn":"6438.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:25","volumn":"6462.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:26","volumn":"6463.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:27","volumn":"6477.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:28","volumn":"6483.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:29","volumn":"6494.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:30","volumn":"6544.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:31","volumn":"6573.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:32","volumn":"6576.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:33","volumn":"6584.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:34","volumn":"6587.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:35","volumn":"6593.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:36","volumn":"6596.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:37","volumn":"6600.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:38","volumn":"6607.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:39","volumn":"6622.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:40","volumn":"6630.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.240","rise":"-1.03%","time":"14:41","volumn":"6637.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:42","volumn":"6643.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:43","volumn":"6673.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:44","volumn":"6705.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:45","volumn":"6712.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:46","volumn":"6714.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:47","volumn":"6739.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:48","volumn":"6755.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:49","volumn":"6783.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:50","volumn":"6788.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.260","rise":"-0.92%","time":"14:51","volumn":"6805.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:52","volumn":"6889.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"14:53","volumn":"6954.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"14:54","volumn":"7034.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"14:55","volumn":"7043.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.300","rise":"-0.69%","time":"14:56","volumn":"7062.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.280","rise":"-0.80%","time":"14:57","volumn":"7068.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"14:58","volumn":"7092.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"14:59","volumn":"7100.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:00","volumn":"7120.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"15:01","volumn":"7170.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:02","volumn":"7207.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"15:03","volumn":"7212.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:04","volumn":"7236.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:05","volumn":"7241.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:06","volumn":"7245.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:07","volumn":"7248.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"15:08","volumn":"7259.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:09","volumn":"7272.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:10","volumn":"7294.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:11","volumn":"7306.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:12","volumn":"7313.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:13","volumn":"7327.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:14","volumn":"7341.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:15","volumn":"7344.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:16","volumn":"7353.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:17","volumn":"7357.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:18","volumn":"7385.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:19","volumn":"7394.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:20","volumn":"7415.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:21","volumn":"7416.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:22","volumn":"7419.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:23","volumn":"7439.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:24","volumn":"7441.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:25","volumn":"7452.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:26","volumn":"7462.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:27","volumn":"7469.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:28","volumn":"7478.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:29","volumn":"7483.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:30","volumn":"7491.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:31","volumn":"7501.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:32","volumn":"7509.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:33","volumn":"7593.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.400","rise":"-0.11%","time":"15:34","volumn":"7595.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:35","volumn":"7600.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:36","volumn":"7611.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:37","volumn":"7618.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:38","volumn":"7638.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.400","rise":"-0.11%","time":"15:39","volumn":"7649.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:40","volumn":"7663.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:41","volumn":"7683.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:42","volumn":"7689.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:43","volumn":"7709.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:44","volumn":"7723.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:45","volumn":"7746.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:46","volumn":"7791.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:47","volumn":"7815.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:48","volumn":"7864.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:49","volumn":"7896.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:50","volumn":"7936.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:51","volumn":"7965.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:52","volumn":"7997.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:53","volumn":"8014.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:54","volumn":"8035.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:55","volumn":"8056.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.340","rise":"-0.46%","time":"15:56","volumn":"8083.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:57","volumn":"8105.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.380","rise":"-0.23%","time":"15:58","volumn":"8165.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.360","rise":"-0.34%","time":"15:59","volumn":"8199.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"-0.57%","time":"16:00","volumn":"9431.88\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"9431.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/29"]},"cy":{"o":["17.420","15.563","13.705","11.848","9.990"]},"cyrate":{"o":["53.89%","37.48%","21.07%","4.66%","-11.75%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"11.320","rise":"0","time":"05\/09","volumn":"5050.97\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"11.300","rise":"-0.18%","time":"05\/10","volumn":"3380.55\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"11.220","rise":"-0.88%","time":"05\/11","volumn":"4454.92\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"11.020","rise":"-2.65%","time":"05\/12","volumn":"4499.94\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"11.120","rise":"-1.77%","time":"05\/15","volumn":"4632.28\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"11.220","rise":"-0.88%","time":"05\/16","volumn":"3766.57\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"10.840","rise":"-4.24%","time":"05\/17","volumn":"3505.20\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"10.980","rise":"-3.00%","time":"05\/18","volumn":"4133.71\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"10.860","rise":"-4.06%","time":"05\/19","volumn":"3640.06\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"10.960","rise":"-3.18%","time":"05\/22","volumn":"4113.14\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"10.760","rise":"-4.95%","time":"05\/23","volumn":"5717.81\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"10.400","rise":"-8.13%","time":"05\/24","volumn":"5900.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"10.500","rise":"-7.24%","time":"05\/25","volumn":"1.28\u4ebf"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.480","rise":"-7.42%","time":"05\/29","volumn":"5674.01\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-7.24%","time":"05\/30","volumn":"5306.51\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.340","rise":"-8.66%","time":"05\/31","volumn":"9305.79\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.260","rise":"-9.36%","time":"06\/01","volumn":"6154.25\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.740","rise":"-5.12%","time":"06\/02","volumn":"1.23\u4ebf"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.920","rise":"-3.53%","time":"06\/05","volumn":"5238.41\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.860","rise":"-4.06%","time":"06\/06","volumn":"3648.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.060","rise":"-2.30%","time":"06\/07","volumn":"4382.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.880","rise":"-3.89%","time":"06\/08","volumn":"4707.83\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.840","rise":"-4.24%","time":"06\/09","volumn":"4528.99\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"-5.83%","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"-3.36%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"-4.06%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"-2.30%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"-2.12%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"-3.53%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"-6.36%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-9.19%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-11.75%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-7.95%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"-6.36%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"-4.24%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"-4.06%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"-5.30%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"-3.00%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"-1.77%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"-1.77%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"-1.59%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"-4.59%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"-5.83%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"-3.89%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"-1.94%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"1.94%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"1.41%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"-1.06%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"-1.41%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"-2.30%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"-0.35%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"-2.65%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"1.41%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"0.71%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"6.36%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"7.60%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"8.48%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"7.42%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"5.65%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"6.54%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"7.95%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"8.83%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"6.54%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"7.24%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"6.71%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"4.77%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"4.06%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"4.77%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"4.06%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"5.65%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"3.71%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"0.00%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"1.41%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"3.71%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"7.24%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"6.89%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"7.77%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"9.36%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"10.07%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"9.19%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"9.72%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"2.47%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"3.89%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"5.12%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"3.36%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"4.95%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"5.30%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"8.13%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"7.95%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"5.30%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"5.48%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"4.24%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"3.18%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"6.54%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"4.59%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"3.00%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"4.59%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"3.53%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"9.01%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"5.83%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"4.77%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"3.18%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"4.95%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"5.48%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"8.48%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"8.66%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"11.84%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"11.31%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"10.78%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"15.19%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"16.43%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"19.96%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"17.49%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"14.49%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"16.61%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"18.02%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"19.43%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"26.50%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"23.85%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"25.62%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"33.22%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"34.63%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"37.28%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"39.75%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"42.58%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"45.94%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"41.70%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"43.29%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"40.11%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"48.41%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"38.69%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"40.81%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"42.93%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"35.87%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"33.57%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"36.40%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"32.51%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"33.75%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"37.10%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"36.75%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"37.99%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"33.92%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"34.45%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"30.57%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"31.45%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"29.68%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"29.15%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"28.62%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"33.92%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"37.28%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"40.99%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"41.17%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"40.46%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"42.58%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"42.40%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"40.99%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"38.52%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"44.17%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"43.82%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"37.81%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"36.75%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"32.33%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"33.22%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"31.98%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"26.86%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"26.68%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"24.56%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"27.92%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"26.33%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"25.44%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"22.08%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"16.08%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"17.67%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"16.43%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"14.66%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"16.78%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"21.02%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"21.38%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"16.61%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"17.49%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"13.96%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"8.83%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"9.36%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"7.77%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"7.07%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"13.96%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"12.19%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"11.48%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"10.07%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"10.95%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"12.37%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"18.55%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"14.13%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"14.66%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"18.02%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"18.37%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"16.78%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"15.72%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"19.08%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"15.55%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"16.78%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"17.67%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"17.84%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"12.72%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"15.19%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"13.07%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"15.55%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"18.37%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"31.80%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"31.80%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"30.39%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"28.45%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"31.98%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"31.27%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"28.09%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"30.39%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"30.74%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"30.92%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"35.16%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"30.39%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"31.98%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"43.82%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"37.46%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"37.28%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"36.93%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"41.17%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"41.34%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"42.05%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"45.76%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"45.94%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"40.64%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"43.82%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"44.70%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"39.58%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"39.75%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"42.93%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"47.17%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"46.64%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"53.36%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"53.89%","time":"04\/29","volumn":"1.75\u4ebf"}],"points":"240"}}