{"amount":"23.20\u4ebf","changeAmount":"0.240","close":"19.160","currentPrice":"19.400","currenttime":"2024-05-10 16:00:00","e":{"@attributes":{"datetime":"2024-05-10 16:00:00","e1":"19.400","e2":"0.240","e3":"(1.25%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["19.380","18.990","18.600","18.210","17.820"]},"cyrate":{"o":["6.95%","4.80%","2.65%","0.50%","-1.66%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0","time":"09:35","volumn":"1201.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"09:40","volumn":"428.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.060","rise":"-0.33%","time":"09:45","volumn":"401.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.080","rise":"-0.22%","time":"09:50","volumn":"200.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.040","rise":"-0.44%","time":"09:55","volumn":"216.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.940","rise":"-0.99%","time":"10:00","volumn":"271.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.980","rise":"-0.77%","time":"10:05","volumn":"214.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.960","rise":"-0.88%","time":"10:10","volumn":"157.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.000","rise":"-0.66%","time":"10:15","volumn":"246.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.060","rise":"-0.33%","time":"10:20","volumn":"128.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.060","rise":"-0.33%","time":"10:25","volumn":"91.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.060","rise":"-0.33%","time":"10:30","volumn":"162.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"10:35","volumn":"205.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.980","rise":"-0.77%","time":"10:40","volumn":"175.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"17.980","rise":"-0.77%","time":"10:45","volumn":"101.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.000","rise":"-0.66%","time":"10:50","volumn":"94.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.020","rise":"-0.55%","time":"10:55","volumn":"83.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.000","rise":"-0.66%","time":"11:00","volumn":"200.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.040","rise":"-0.44%","time":"11:05","volumn":"95.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.040","rise":"-0.44%","time":"11:10","volumn":"61.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.020","rise":"-0.55%","time":"11:15","volumn":"102.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.060","rise":"-0.33%","time":"11:20","volumn":"51.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"11:25","volumn":"103.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.060","rise":"-0.33%","time":"11:30","volumn":"152.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.040","rise":"-0.44%","time":"11:35","volumn":"112.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.060","rise":"-0.33%","time":"11:40","volumn":"41.70\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.080","rise":"-0.22%","time":"11:45","volumn":"39.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.080","rise":"-0.22%","time":"11:50","volumn":"25.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.080","rise":"-0.22%","time":"11:55","volumn":"47.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"12:00","volumn":"61.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"13:05","volumn":"89.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0.00%","time":"13:10","volumn":"151.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"13:15","volumn":"49.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"13:20","volumn":"42.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.160","rise":"0.22%","time":"13:25","volumn":"129.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0.00%","time":"13:30","volumn":"42.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.160","rise":"0.22%","time":"13:35","volumn":"43.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"13:40","volumn":"55.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"13:45","volumn":"79.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0.00%","time":"13:50","volumn":"81.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"13:55","volumn":"61.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0.00%","time":"14:00","volumn":"90.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.100","rise":"-0.11%","time":"14:05","volumn":"158.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0.00%","time":"14:10","volumn":"22.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"14:15","volumn":"171.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0.00%","time":"14:20","volumn":"105.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"14:25","volumn":"38.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.160","rise":"0.22%","time":"14:30","volumn":"45.06\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.200","rise":"0.44%","time":"14:35","volumn":"207.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.200","rise":"0.44%","time":"14:40","volumn":"66.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.220","rise":"0.55%","time":"14:45","volumn":"199.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.200","rise":"0.44%","time":"14:50","volumn":"126.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"0.33%","time":"14:55","volumn":"66.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.200","rise":"0.44%","time":"15:00","volumn":"66.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"0.33%","time":"15:05","volumn":"46.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.200","rise":"0.44%","time":"15:10","volumn":"28.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"0.33%","time":"15:15","volumn":"93.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.160","rise":"0.22%","time":"15:20","volumn":"143.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.160","rise":"0.22%","time":"15:25","volumn":"86.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.160","rise":"0.22%","time":"15:30","volumn":"73.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"15:35","volumn":"68.87\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.160","rise":"0.22%","time":"15:40","volumn":"157.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"15:45","volumn":"54.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.120","rise":"0.00%","time":"15:50","volumn":"165.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.140","rise":"0.11%","time":"15:55","volumn":"331.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"0.33%","time":"16:00","volumn":"742.97\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.180","rise":"0.33%","time":"09:35","volumn":"1226.82\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"09:40","volumn":"681.25\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.940","rise":"-0.99%","time":"09:45","volumn":"699.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.920","rise":"-1.10%","time":"09:50","volumn":"520.03\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.000","rise":"-0.66%","time":"09:55","volumn":"324.78\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.020","rise":"-0.55%","time":"10:00","volumn":"357.86\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.040","rise":"-0.44%","time":"10:05","volumn":"146.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.940","rise":"-0.99%","time":"10:10","volumn":"248.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"10:15","volumn":"211.26\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.940","rise":"-0.99%","time":"10:20","volumn":"136.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"10:25","volumn":"295.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"10:30","volumn":"139.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.820","rise":"-1.66%","time":"10:35","volumn":"175.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"10:40","volumn":"213.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.840","rise":"-1.55%","time":"10:45","volumn":"86.90\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"10:50","volumn":"98.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"10:55","volumn":"120.48\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"11:00","volumn":"67.78\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.940","rise":"-0.99%","time":"11:05","volumn":"122.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.940","rise":"-0.99%","time":"11:10","volumn":"39.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.860","rise":"-1.43%","time":"11:15","volumn":"108.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"11:20","volumn":"33.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"11:25","volumn":"66.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"11:30","volumn":"45.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"11:35","volumn":"20.06\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.940","rise":"-0.99%","time":"11:40","volumn":"52.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.960","rise":"-0.88%","time":"11:45","volumn":"52.76\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.960","rise":"-0.88%","time":"11:50","volumn":"36.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.960","rise":"-0.88%","time":"11:55","volumn":"41.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.960","rise":"-0.88%","time":"12:00","volumn":"19.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.920","rise":"-1.10%","time":"13:05","volumn":"346.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"13:10","volumn":"72.33\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.920","rise":"-1.10%","time":"13:15","volumn":"135.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"13:20","volumn":"59.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"13:25","volumn":"40.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.860","rise":"-1.43%","time":"13:30","volumn":"47.54\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"13:35","volumn":"55.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.840","rise":"-1.55%","time":"13:40","volumn":"184.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.880","rise":"-1.32%","time":"13:45","volumn":"43.16\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.920","rise":"-1.10%","time":"13:50","volumn":"111.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.900","rise":"-1.21%","time":"13:55","volumn":"75.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.920","rise":"-1.10%","time":"14:00","volumn":"118.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.940","rise":"-0.99%","time":"14:05","volumn":"62.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"17.980","rise":"-0.77%","time":"14:10","volumn":"117.50\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.020","rise":"-0.55%","time":"14:15","volumn":"183.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.020","rise":"-0.55%","time":"14:20","volumn":"88.28\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"14:25","volumn":"167.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"-0.11%","time":"14:30","volumn":"218.62\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"-0.11%","time":"14:35","volumn":"86.12\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.080","rise":"-0.22%","time":"14:40","volumn":"151.68\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"-0.11%","time":"14:45","volumn":"114.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.080","rise":"-0.22%","time":"14:50","volumn":"55.20\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"14:55","volumn":"73.68\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:00","volumn":"86.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:05","volumn":"82.86\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:10","volumn":"92.20\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:15","volumn":"69.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:20","volumn":"110.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.080","rise":"-0.22%","time":"15:25","volumn":"60.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:30","volumn":"65.68\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:35","volumn":"111.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.080","rise":"-0.22%","time":"15:40","volumn":"50.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.060","rise":"-0.33%","time":"15:45","volumn":"109.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.040","rise":"-0.44%","time":"15:50","volumn":"127.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.020","rise":"-0.55%","time":"15:55","volumn":"178.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"-0.11%","time":"16:00","volumn":"760.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.900","rise":"-1.21%","time":"09:35","volumn":"492.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"09:40","volumn":"239.08\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.020","rise":"-0.55%","time":"09:45","volumn":"170.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.020","rise":"-0.55%","time":"09:50","volumn":"205.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.120","rise":"0.00%","time":"09:55","volumn":"218.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.080","rise":"-0.22%","time":"10:00","volumn":"174.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.100","rise":"-0.11%","time":"10:05","volumn":"178.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.060","rise":"-0.33%","time":"10:10","volumn":"149.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.020","rise":"-0.55%","time":"10:15","volumn":"92.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.060","rise":"-0.33%","time":"10:20","volumn":"134.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.040","rise":"-0.44%","time":"10:25","volumn":"108.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.120","rise":"0.00%","time":"10:30","volumn":"152.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.140","rise":"0.11%","time":"10:35","volumn":"60.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.140","rise":"0.11%","time":"10:40","volumn":"154.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.080","rise":"-0.22%","time":"10:45","volumn":"133.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.060","rise":"-0.33%","time":"10:50","volumn":"125.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.000","rise":"-0.66%","time":"10:55","volumn":"153.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"11:00","volumn":"122.92\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.000","rise":"-0.66%","time":"11:05","volumn":"96.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.040","rise":"-0.44%","time":"11:10","volumn":"70.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"11:15","volumn":"85.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.020","rise":"-0.55%","time":"11:20","volumn":"91.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.980","rise":"-0.77%","time":"11:25","volumn":"69.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.980","rise":"-0.77%","time":"11:30","volumn":"67.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"11:35","volumn":"90.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"11:40","volumn":"40.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"11:45","volumn":"37.06\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"11:50","volumn":"73.12\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"11:55","volumn":"61.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"12:00","volumn":"91.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"13:05","volumn":"311.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"13:10","volumn":"56.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"13:15","volumn":"112.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"13:20","volumn":"45.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"13:25","volumn":"55.94\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.000","rise":"-0.66%","time":"13:30","volumn":"64.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.980","rise":"-0.77%","time":"13:35","volumn":"64.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.980","rise":"-0.77%","time":"13:40","volumn":"42.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"18.000","rise":"-0.66%","time":"13:45","volumn":"54.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.980","rise":"-0.77%","time":"13:50","volumn":"48.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.980","rise":"-0.77%","time":"13:55","volumn":"105.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"14:00","volumn":"84.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"14:05","volumn":"89.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"14:10","volumn":"87.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"14:15","volumn":"56.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"14:20","volumn":"85.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"14:25","volumn":"76.04\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.880","rise":"-1.32%","time":"14:30","volumn":"179.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.900","rise":"-1.21%","time":"14:35","volumn":"76.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.880","rise":"-1.32%","time":"14:40","volumn":"95.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.900","rise":"-1.21%","time":"14:45","volumn":"148.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"14:50","volumn":"85.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.900","rise":"-1.21%","time":"14:55","volumn":"93.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"15:00","volumn":"108.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"15:05","volumn":"138.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"15:10","volumn":"72.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"15:15","volumn":"53.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"15:20","volumn":"64.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.960","rise":"-0.88%","time":"15:25","volumn":"81.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"15:30","volumn":"45.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"15:35","volumn":"144.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"15:40","volumn":"99.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.920","rise":"-1.10%","time":"15:45","volumn":"148.84\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.900","rise":"-1.21%","time":"15:50","volumn":"360.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"15:55","volumn":"282.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"-0.99%","time":"16:00","volumn":"564.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"17.920","rise":"-1.10%","time":"09:35","volumn":"558.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.000","rise":"-0.66%","time":"09:40","volumn":"227.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.340","rise":"1.21%","time":"09:45","volumn":"914.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.440","rise":"1.77%","time":"09:50","volumn":"837.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.460","rise":"1.88%","time":"09:55","volumn":"587.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.540","rise":"2.32%","time":"10:00","volumn":"1061.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.520","rise":"2.21%","time":"10:05","volumn":"753.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.640","rise":"2.87%","time":"10:10","volumn":"602.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.760","rise":"3.53%","time":"10:15","volumn":"921.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.640","rise":"2.87%","time":"10:20","volumn":"624.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.740","rise":"3.42%","time":"10:25","volumn":"373.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.800","rise":"3.75%","time":"10:30","volumn":"459.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.940","rise":"4.53%","time":"10:35","volumn":"1380.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.900","rise":"4.30%","time":"10:40","volumn":"1086.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.980","rise":"4.75%","time":"10:45","volumn":"655.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.180","rise":"5.85%","time":"10:50","volumn":"1145.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"10:55","volumn":"1394.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"11:00","volumn":"445.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.200","rise":"5.96%","time":"11:05","volumn":"654.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.080","rise":"5.30%","time":"11:10","volumn":"411.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"11:15","volumn":"338.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.200","rise":"5.96%","time":"11:20","volumn":"676.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"11:25","volumn":"316.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.060","rise":"5.19%","time":"11:30","volumn":"422.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.040","rise":"5.08%","time":"11:35","volumn":"557.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"11:40","volumn":"380.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.120","rise":"5.52%","time":"11:45","volumn":"264.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"5.41%","time":"11:50","volumn":"105.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.080","rise":"5.30%","time":"11:55","volumn":"226.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.040","rise":"5.08%","time":"12:00","volumn":"255.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.040","rise":"5.08%","time":"13:05","volumn":"568.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.040","rise":"5.08%","time":"13:10","volumn":"248.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.020","rise":"4.97%","time":"13:15","volumn":"136.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.980","rise":"4.75%","time":"13:20","volumn":"399.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"18.980","rise":"4.75%","time":"13:25","volumn":"307.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"5.41%","time":"13:30","volumn":"488.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.080","rise":"5.30%","time":"13:35","volumn":"165.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"5.41%","time":"13:40","volumn":"193.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"13:45","volumn":"252.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.120","rise":"5.52%","time":"13:50","volumn":"109.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.080","rise":"5.30%","time":"13:55","volumn":"240.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.080","rise":"5.30%","time":"14:00","volumn":"313.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.120","rise":"5.52%","time":"14:05","volumn":"298.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"14:10","volumn":"318.94\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.120","rise":"5.52%","time":"14:15","volumn":"228.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"14:20","volumn":"198.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.120","rise":"5.52%","time":"14:25","volumn":"242.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"14:30","volumn":"384.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.220","rise":"6.07%","time":"14:35","volumn":"772.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.200","rise":"5.96%","time":"14:40","volumn":"176.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.200","rise":"5.96%","time":"14:45","volumn":"144.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.240","rise":"6.18%","time":"14:50","volumn":"301.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.200","rise":"5.96%","time":"14:55","volumn":"208.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"15:00","volumn":"202.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.220","rise":"6.07%","time":"15:05","volumn":"254.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.200","rise":"5.96%","time":"15:10","volumn":"203.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"15:15","volumn":"234.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"15:20","volumn":"192.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.180","rise":"5.85%","time":"15:25","volumn":"172.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"15:30","volumn":"227.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"15:35","volumn":"330.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"15:40","volumn":"418.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.160","rise":"5.74%","time":"15:45","volumn":"326.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.120","rise":"5.52%","time":"15:50","volumn":"274.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.140","rise":"5.63%","time":"15:55","volumn":"453.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"5.41%","time":"16:00","volumn":"1096.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.380","rise":"6.95%","time":"09:35","volumn":"2200.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"09:40","volumn":"632.47\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.260","rise":"6.29%","time":"09:45","volumn":"459.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.240","rise":"6.18%","time":"09:50","volumn":"275.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.300","rise":"6.51%","time":"09:55","volumn":"233.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.280","rise":"6.40%","time":"10:00","volumn":"405.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.300","rise":"6.51%","time":"10:05","volumn":"186.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.300","rise":"6.51%","time":"10:10","volumn":"163.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.120","rise":"5.52%","time":"10:15","volumn":"429.70\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.100","rise":"5.41%","time":"10:20","volumn":"293.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"10:25","volumn":"360.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"10:30","volumn":"539.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.060","rise":"5.19%","time":"10:35","volumn":"246.62\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.100","rise":"5.41%","time":"10:40","volumn":"137.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"10:45","volumn":"136.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"18.960","rise":"4.64%","time":"10:50","volumn":"254.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.000","rise":"4.86%","time":"10:55","volumn":"250.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.100","rise":"5.41%","time":"11:00","volumn":"79.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.080","rise":"5.30%","time":"11:05","volumn":"90.20\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.080","rise":"5.30%","time":"11:10","volumn":"65.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.080","rise":"5.30%","time":"11:15","volumn":"90.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"11:20","volumn":"216.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"11:25","volumn":"161.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.100","rise":"5.41%","time":"11:30","volumn":"106.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.140","rise":"5.63%","time":"11:35","volumn":"141.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.140","rise":"5.63%","time":"11:40","volumn":"113.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.100","rise":"5.41%","time":"11:45","volumn":"65.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.080","rise":"5.30%","time":"11:50","volumn":"48.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.080","rise":"5.30%","time":"11:55","volumn":"61.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.060","rise":"5.19%","time":"12:00","volumn":"47.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"13:05","volumn":"254.12\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"13:10","volumn":"79.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.040","rise":"5.08%","time":"13:15","volumn":"104.54\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.120","rise":"5.52%","time":"13:20","volumn":"114.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.140","rise":"5.63%","time":"13:25","volumn":"88.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.120","rise":"5.52%","time":"13:30","volumn":"57.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"13:35","volumn":"71.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"13:40","volumn":"59.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"13:45","volumn":"42.82\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.240","rise":"6.18%","time":"13:50","volumn":"195.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.300","rise":"6.51%","time":"13:55","volumn":"207.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.240","rise":"6.18%","time":"14:00","volumn":"149.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.200","rise":"5.96%","time":"14:05","volumn":"163.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.220","rise":"6.07%","time":"14:10","volumn":"211.56\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.180","rise":"5.85%","time":"14:15","volumn":"111.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.180","rise":"5.85%","time":"14:20","volumn":"52.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.220","rise":"6.07%","time":"14:25","volumn":"76.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.260","rise":"6.29%","time":"14:30","volumn":"143.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.240","rise":"6.18%","time":"14:35","volumn":"133.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.280","rise":"6.40%","time":"14:40","volumn":"84.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.280","rise":"6.40%","time":"14:45","volumn":"107.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.260","rise":"6.29%","time":"14:50","volumn":"139.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.280","rise":"6.40%","time":"14:55","volumn":"68.97\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.280","rise":"6.40%","time":"15:00","volumn":"89.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.260","rise":"6.29%","time":"15:05","volumn":"146.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.260","rise":"6.29%","time":"15:10","volumn":"73.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.240","rise":"6.18%","time":"15:15","volumn":"115.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.220","rise":"6.07%","time":"15:20","volumn":"162.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.200","rise":"5.96%","time":"15:25","volumn":"85.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"15:30","volumn":"54.78\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.180","rise":"5.85%","time":"15:35","volumn":"182.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.180","rise":"5.85%","time":"15:40","volumn":"234.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"15:45","volumn":"214.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.140","rise":"5.63%","time":"15:50","volumn":"274.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"15:55","volumn":"271.76\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"5.74%","time":"16:00","volumn":"585.64\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18963.68","ratio":"2.30%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3966.09","ratio":"3.92%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6718.86","ratio":"2.41%"}],"marketCapitalization":"4841.35\u4ebf","maxPrice":"19.480","minPrice":"18.780","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/09"]},"cy":{"o":["19.160","18.320","17.480","16.640","15.800"]},"cyrate":{"o":["19.15%","13.93%","8.71%","3.48%","-1.74%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"0","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"2.61%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"2.74%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"-1.00%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"1.24%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"1.87%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"-1.74%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"-1.62%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"0.62%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"3.61%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"3.23%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"7.96%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"8.33%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"7.71%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"9.70%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"13.06%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"12.56%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"11.57%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"18.78%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"19.15%","time":"05\/09","volumn":"1.37\u4ebf"}],"points":"20"},"open":"19.180","priceChangeRatio":"1.25%","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":["19.480","19.310","19.140","18.970","18.800"]},"cyrate":{"o":["1.67%","0.78%","-0.10%","-0.99%","-1.88%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"09:30","volumn":"198.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"09:31","volumn":"391.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"09:32","volumn":"497.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.260","rise":"0.52%","time":"09:33","volumn":"610.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"09:34","volumn":"701.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"09:35","volumn":"761.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"09:36","volumn":"914.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"09:37","volumn":"957.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"09:38","volumn":"1023.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.200","rise":"0.21%","time":"09:39","volumn":"1060.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"09:40","volumn":"1108.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"09:41","volumn":"1136.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"09:42","volumn":"1189.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"09:43","volumn":"1218.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.260","rise":"0.52%","time":"09:44","volumn":"1248.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"09:45","volumn":"1323.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"09:46","volumn":"1362.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.240","rise":"0.42%","time":"09:47","volumn":"1380.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"09:48","volumn":"1397.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.200","rise":"0.21%","time":"09:49","volumn":"1433.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"09:50","volumn":"1463.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"09:51","volumn":"1512.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"09:52","volumn":"1559.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"09:53","volumn":"1734.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"09:54","volumn":"1795.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"09:55","volumn":"1881.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.020","rise":"-0.73%","time":"09:56","volumn":"1936.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"09:57","volumn":"2116.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"09:58","volumn":"2189.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.920","rise":"-1.25%","time":"09:59","volumn":"2253.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.900","rise":"-1.36%","time":"10:00","volumn":"2430.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.900","rise":"-1.36%","time":"10:01","volumn":"2552.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.900","rise":"-1.36%","time":"10:02","volumn":"2651.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.920","rise":"-1.25%","time":"10:03","volumn":"2700.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.920","rise":"-1.25%","time":"10:04","volumn":"2730.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:05","volumn":"2827.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.900","rise":"-1.36%","time":"10:06","volumn":"2935.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.840","rise":"-1.67%","time":"10:07","volumn":"3052.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.820","rise":"-1.77%","time":"10:08","volumn":"3155.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.800","rise":"-1.88%","time":"10:09","volumn":"3304.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.820","rise":"-1.77%","time":"10:10","volumn":"3455.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.860","rise":"-1.57%","time":"10:11","volumn":"3499.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.860","rise":"-1.57%","time":"10:12","volumn":"3526.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.840","rise":"-1.67%","time":"10:13","volumn":"3560.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.820","rise":"-1.77%","time":"10:14","volumn":"3627.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.860","rise":"-1.57%","time":"10:15","volumn":"3709.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.880","rise":"-1.46%","time":"10:16","volumn":"3764.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.880","rise":"-1.46%","time":"10:17","volumn":"3794.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:18","volumn":"3818.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"10:19","volumn":"3849.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:20","volumn":"3903.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.980","rise":"-0.94%","time":"10:21","volumn":"3920.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:22","volumn":"3963.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"10:23","volumn":"3986.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"10:24","volumn":"4017.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"10:25","volumn":"4033.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:26","volumn":"4051.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.980","rise":"-0.94%","time":"10:27","volumn":"4087.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"10:28","volumn":"4106.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.980","rise":"-0.94%","time":"10:29","volumn":"4114.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"10:30","volumn":"4136.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.980","rise":"-0.94%","time":"10:31","volumn":"4180.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:32","volumn":"4221.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"10:33","volumn":"4240.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:34","volumn":"4271.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.940","rise":"-1.15%","time":"10:35","volumn":"4287.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.920","rise":"-1.25%","time":"10:36","volumn":"4297.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.900","rise":"-1.36%","time":"10:37","volumn":"4374.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.920","rise":"-1.25%","time":"10:38","volumn":"4391.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"10:39","volumn":"4419.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"10:40","volumn":"4459.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.020","rise":"-0.73%","time":"10:41","volumn":"4513.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.960","rise":"-1.04%","time":"10:42","volumn":"4570.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.980","rise":"-0.94%","time":"10:43","volumn":"4582.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"10:44","volumn":"4597.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"10:45","volumn":"4618.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.080","rise":"-0.42%","time":"10:46","volumn":"4634.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"10:47","volumn":"4639.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"10:48","volumn":"4672.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.100","rise":"-0.31%","time":"10:49","volumn":"4737.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.080","rise":"-0.42%","time":"10:50","volumn":"4757.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"10:51","volumn":"4765.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"10:52","volumn":"4770.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.100","rise":"-0.31%","time":"10:53","volumn":"4796.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.080","rise":"-0.42%","time":"10:54","volumn":"4806.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.080","rise":"-0.42%","time":"10:55","volumn":"4830.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"10:56","volumn":"4877.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"10:57","volumn":"4887.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"10:58","volumn":"4903.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"10:59","volumn":"4912.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"11:00","volumn":"4920.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.020","rise":"-0.73%","time":"11:01","volumn":"4938.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"11:02","volumn":"4941.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.020","rise":"-0.73%","time":"11:03","volumn":"4948.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"11:04","volumn":"4996.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"11:05","volumn":"5027.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"11:06","volumn":"5045.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"11:07","volumn":"5101.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.980","rise":"-0.94%","time":"11:08","volumn":"5167.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"11:09","volumn":"5213.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"11:10","volumn":"5226.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.000","rise":"-0.84%","time":"11:11","volumn":"5266.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"18.980","rise":"-0.94%","time":"11:12","volumn":"5311.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.020","rise":"-0.73%","time":"11:13","volumn":"5327.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"11:14","volumn":"5330.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"11:15","volumn":"5335.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"11:16","volumn":"5340.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"11:17","volumn":"5345.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"11:18","volumn":"5364.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.040","rise":"-0.63%","time":"11:19","volumn":"5371.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.080","rise":"-0.42%","time":"11:20","volumn":"5401.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"11:21","volumn":"5414.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.060","rise":"-0.52%","time":"11:22","volumn":"5417.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.080","rise":"-0.42%","time":"11:23","volumn":"5420.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.100","rise":"-0.31%","time":"11:24","volumn":"5454.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"11:25","volumn":"5470.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"11:26","volumn":"5487.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.100","rise":"-0.31%","time":"11:27","volumn":"5529.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"11:28","volumn":"5536.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"11:29","volumn":"5542.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.140","rise":"-0.10%","time":"11:30","volumn":"5556.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"11:31","volumn":"5563.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:32","volumn":"5590.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.120","rise":"-0.21%","time":"11:33","volumn":"5604.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.140","rise":"-0.10%","time":"11:34","volumn":"5609.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"11:35","volumn":"5659.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.140","rise":"-0.10%","time":"11:36","volumn":"5684.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:37","volumn":"5696.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:38","volumn":"5704.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.140","rise":"-0.10%","time":"11:39","volumn":"5710.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:40","volumn":"5763.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:41","volumn":"5783.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:42","volumn":"5792.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:43","volumn":"5796.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:44","volumn":"5829.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"11:45","volumn":"5841.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"11:46","volumn":"5851.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.160","rise":"0.00%","time":"11:47","volumn":"5860.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.180","rise":"0.10%","time":"11:48","volumn":"5870.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.200","rise":"0.21%","time":"11:49","volumn":"5929.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.200","rise":"0.21%","time":"11:50","volumn":"5938.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"11:51","volumn":"6011.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.240","rise":"0.42%","time":"11:52","volumn":"6065.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.260","rise":"0.52%","time":"11:53","volumn":"6078.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.240","rise":"0.42%","time":"11:54","volumn":"6116.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.240","rise":"0.42%","time":"11:55","volumn":"6123.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"11:56","volumn":"6136.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"11:57","volumn":"6146.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"11:58","volumn":"6149.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"11:59","volumn":"6155.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.220","rise":"0.31%","time":"12:00","volumn":"6168.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.260","rise":"0.52%","time":"13:01","volumn":"6300.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.260","rise":"0.52%","time":"13:02","volumn":"6342.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"13:03","volumn":"6381.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:04","volumn":"6475.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:05","volumn":"6593.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:06","volumn":"6628.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"13:07","volumn":"6643.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:08","volumn":"6689.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:09","volumn":"6724.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:10","volumn":"6755.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:11","volumn":"6826.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:12","volumn":"6857.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"13:13","volumn":"7019.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"13:14","volumn":"7059.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"13:15","volumn":"7111.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"13:16","volumn":"7159.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.480","rise":"1.67%","time":"13:17","volumn":"7188.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"13:18","volumn":"7255.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"13:19","volumn":"7288.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"13:20","volumn":"7323.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"13:21","volumn":"7345.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"1.25%","time":"13:22","volumn":"7443.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"13:23","volumn":"7470.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"13:24","volumn":"7489.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"13:25","volumn":"7501.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.480","rise":"1.67%","time":"13:26","volumn":"7557.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"13:27","volumn":"7581.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"13:28","volumn":"7607.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"13:29","volumn":"7635.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"13:30","volumn":"7656.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"13:31","volumn":"7680.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"13:32","volumn":"7710.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:33","volumn":"7737.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:34","volumn":"7767.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:35","volumn":"7780.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:36","volumn":"7815.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:37","volumn":"7837.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:38","volumn":"7858.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:39","volumn":"7891.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:40","volumn":"7910.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:41","volumn":"7955.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:42","volumn":"7992.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:43","volumn":"7999.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:44","volumn":"8019.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:45","volumn":"8047.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:46","volumn":"8069.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:47","volumn":"8112.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:48","volumn":"8122.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:49","volumn":"8127.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"13:50","volumn":"8142.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:51","volumn":"8188.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:52","volumn":"8195.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:53","volumn":"8206.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"13:54","volumn":"8221.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:55","volumn":"8266.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"13:56","volumn":"8274.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"13:57","volumn":"8306.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"13:58","volumn":"8313.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"13:59","volumn":"8328.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:00","volumn":"8347.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.260","rise":"0.52%","time":"14:01","volumn":"8365.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:02","volumn":"8381.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:03","volumn":"8394.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:04","volumn":"8400.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:05","volumn":"8427.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:06","volumn":"8443.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:07","volumn":"8448.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:08","volumn":"8463.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:09","volumn":"8477.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:10","volumn":"8500.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:11","volumn":"8555.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:12","volumn":"8569.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:13","volumn":"8586.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:14","volumn":"8594.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:15","volumn":"8624.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:16","volumn":"8676.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:17","volumn":"8688.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:18","volumn":"8697.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:19","volumn":"8712.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"14:20","volumn":"8729.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:21","volumn":"8763.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:22","volumn":"8768.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:23","volumn":"8789.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:24","volumn":"8806.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:25","volumn":"8813.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:26","volumn":"8825.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:27","volumn":"8843.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:28","volumn":"8869.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:29","volumn":"8902.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:30","volumn":"8908.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:31","volumn":"8926.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:32","volumn":"8965.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:33","volumn":"8988.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:34","volumn":"8993.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:35","volumn":"9003.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:36","volumn":"9016.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:37","volumn":"9022.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:38","volumn":"9041.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:39","volumn":"9080.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:40","volumn":"9136.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:41","volumn":"9157.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:42","volumn":"9166.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:43","volumn":"9176.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:44","volumn":"9193.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:45","volumn":"9213.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:46","volumn":"9234.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:47","volumn":"9261.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:48","volumn":"9292.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:49","volumn":"9321.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:50","volumn":"9334.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:51","volumn":"9372.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:52","volumn":"9391.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.280","rise":"0.63%","time":"14:53","volumn":"9405.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:54","volumn":"9431.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:55","volumn":"9439.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.300","rise":"0.73%","time":"14:56","volumn":"9447.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.320","rise":"0.84%","time":"14:57","volumn":"9460.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:58","volumn":"9489.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.340","rise":"0.94%","time":"14:59","volumn":"9520.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"15:00","volumn":"9537.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.360","rise":"1.04%","time":"15:01","volumn":"9563.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"15:02","volumn":"9583.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.380","rise":"1.15%","time":"15:03","volumn":"9638.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:04","volumn":"9792.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:05","volumn":"9917.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:06","volumn":"9930.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:07","volumn":"9967.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:08","volumn":"9991.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:09","volumn":"1.00\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:10","volumn":"1.02\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:11","volumn":"1.02\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:12","volumn":"1.02\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:13","volumn":"1.02\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.480","rise":"1.67%","time":"15:14","volumn":"1.04\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.480","rise":"1.67%","time":"15:15","volumn":"1.04\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:16","volumn":"1.04\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.480","rise":"1.67%","time":"15:17","volumn":"1.04\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:18","volumn":"1.04\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:19","volumn":"1.04\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.480","rise":"1.67%","time":"15:20","volumn":"1.04\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:21","volumn":"1.05\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:22","volumn":"1.06\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:23","volumn":"1.06\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:24","volumn":"1.06\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:25","volumn":"1.06\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:26","volumn":"1.07\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:27","volumn":"1.07\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:28","volumn":"1.07\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:29","volumn":"1.07\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:30","volumn":"1.08\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:31","volumn":"1.08\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:32","volumn":"1.08\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:33","volumn":"1.09\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:34","volumn":"1.09\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:35","volumn":"1.09\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:36","volumn":"1.09\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:37","volumn":"1.10\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:38","volumn":"1.10\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:39","volumn":"1.10\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:40","volumn":"1.11\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:41","volumn":"1.11\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:42","volumn":"1.11\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:43","volumn":"1.11\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:44","volumn":"1.11\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:45","volumn":"1.12\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:46","volumn":"1.12\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.460","rise":"1.57%","time":"15:47","volumn":"1.12\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:48","volumn":"1.13\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:49","volumn":"1.13\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.440","rise":"1.46%","time":"15:50","volumn":"1.14\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:51","volumn":"1.14\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:52","volumn":"1.14\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:53","volumn":"1.15\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:54","volumn":"1.15\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.420","rise":"1.36%","time":"15:55","volumn":"1.16\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"1.25%","time":"15:56","volumn":"1.16\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"1.25%","time":"15:57","volumn":"1.16\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"1.25%","time":"15:58","volumn":"1.17\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"1.25%","time":"15:59","volumn":"1.17\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"1.25%","time":"16:00","volumn":"1.21\u4ebf"}],"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":"1.21\u4ebf","yearlyTendency":{"cx":{"o":["2023\/05\/18","2024\/05\/09"]},"cy":{"o":["19.160","16.867","14.575","12.283","9.990"]},"cyrate":{"o":["74.50%","53.62%","32.74%","11.86%","-9.02%"]},"p":[{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"10.980","rise":"0","time":"05\/18","volumn":"4133.71\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"10.860","rise":"-1.09%","time":"05\/19","volumn":"3640.06\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"10.960","rise":"-0.18%","time":"05\/22","volumn":"4113.14\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"10.760","rise":"-2.00%","time":"05\/23","volumn":"5717.81\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"10.400","rise":"-5.28%","time":"05\/24","volumn":"5900.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"10.500","rise":"-4.37%","time":"05\/25","volumn":"1.28\u4ebf"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.480","rise":"-4.55%","time":"05\/29","volumn":"5674.01\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"-4.37%","time":"05\/30","volumn":"5306.51\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.340","rise":"-5.83%","time":"05\/31","volumn":"9305.79\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.260","rise":"-6.56%","time":"06\/01","volumn":"6154.25\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.740","rise":"-2.19%","time":"06\/02","volumn":"1.23\u4ebf"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.920","rise":"-0.55%","time":"06\/05","volumn":"5238.41\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.860","rise":"-1.09%","time":"06\/06","volumn":"3648.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.060","rise":"0.73%","time":"06\/07","volumn":"4382.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.880","rise":"-0.91%","time":"06\/08","volumn":"4707.83\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.840","rise":"-1.28%","time":"06\/09","volumn":"4528.99\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"-2.91%","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"-0.36%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"-1.09%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"0.73%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"0.91%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"-0.55%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"-3.46%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-6.38%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-9.02%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-5.10%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"-3.46%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"-1.28%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"-1.09%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"-2.37%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"0.00%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"1.28%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"1.28%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"1.46%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"-1.64%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"-2.91%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"-0.91%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"1.09%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"5.10%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"4.55%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"2.00%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"1.64%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"0.73%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"2.73%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"0.36%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"4.55%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"3.83%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"9.65%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"10.93%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"11.84%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"10.75%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"8.93%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"9.84%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"11.29%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"12.20%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"9.84%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"10.56%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"10.02%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"8.01%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"7.29%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"8.01%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"7.29%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"8.93%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"6.92%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"3.10%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"4.55%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"6.92%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"10.56%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"10.20%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"11.11%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"12.75%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"13.48%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"12.57%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"13.11%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"5.65%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"7.10%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"8.38%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"6.56%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"8.20%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"8.56%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"11.48%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"11.29%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"8.56%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"8.74%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"7.47%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"6.38%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"9.84%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"7.83%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"6.19%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"7.83%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"6.74%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"12.39%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"9.11%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"8.01%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"6.38%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"8.20%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"8.74%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"11.84%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"12.02%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"15.30%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"14.75%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"14.21%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"18.76%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"20.04%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"23.68%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"21.13%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"18.03%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"20.22%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"21.68%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"23.13%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"30.42%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"27.69%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"29.51%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"37.34%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"38.80%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"41.53%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"44.08%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"46.99%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"50.46%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"46.08%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"47.72%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"44.44%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"53.01%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"42.99%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"45.17%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"47.36%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"40.07%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"37.70%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"40.62%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"36.61%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"37.89%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"41.35%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"40.98%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"42.26%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"38.07%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"38.62%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"34.61%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"35.52%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"33.70%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"33.15%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"32.60%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"38.07%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"41.53%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"45.36%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"45.54%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"44.81%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"46.99%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"46.81%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"45.36%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"42.81%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"48.63%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"48.27%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"42.08%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"40.98%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"36.43%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"37.34%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"36.07%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"30.78%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"30.60%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"28.42%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"31.88%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"30.24%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"29.33%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"25.87%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"19.67%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"21.31%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"20.04%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"18.21%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"20.40%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"24.77%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"25.14%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"20.22%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"21.13%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"17.49%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"12.20%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"12.75%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"11.11%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"10.38%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"17.49%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"15.66%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"14.94%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"13.48%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"14.39%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"15.85%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"22.22%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"17.67%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"18.21%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"21.68%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"22.04%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"20.40%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"19.31%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"22.77%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"19.13%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"20.40%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"21.31%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"21.49%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"16.21%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"18.76%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"16.58%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"19.13%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"22.04%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"35.88%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"35.88%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"34.43%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"32.42%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"36.07%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"35.34%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"32.06%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"34.43%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"34.79%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"34.97%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"39.34%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"34.43%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"36.07%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"48.27%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"41.71%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"41.53%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"41.17%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"45.54%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"45.72%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"46.45%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"50.27%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"50.46%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"44.99%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"48.27%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"49.18%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"43.90%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"44.08%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"47.36%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"51.73%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"51.18%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"58.11%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"58.65%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"57.74%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"60.66%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"65.57%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"64.85%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"63.39%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"73.95%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"74.50%","time":"05\/09","volumn":"1.37\u4ebf"}],"points":"240"}}