{"amount":"25.95\u4ebf","changeAmount":"-0.580","close":"19.880","currentPrice":"19.300","currenttime":"2024-05-21 16:00:00","e":{"@attributes":{"datetime":"2024-05-21 16:00:00","e1":"19.300","e2":"-0.580","e3":"(-2.92%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/16","05\/17","05\/20"]},"cy":{"o":["20.100","19.875","19.650","19.425","19.200"]},"cyrate":{"o":["3.18%","2.03%","0.87%","-0.28%","-1.44%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.480","rise":"0","time":"09:35","volumn":"1004.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"09:40","volumn":"592.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.240","rise":"-1.23%","time":"09:45","volumn":"208.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.200","rise":"-1.44%","time":"09:50","volumn":"190.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.320","rise":"-0.82%","time":"09:55","volumn":"203.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.420","rise":"-0.31%","time":"10:00","volumn":"215.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.300","rise":"-0.92%","time":"10:05","volumn":"125.42\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.420","rise":"-0.31%","time":"10:10","volumn":"148.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.420","rise":"-0.31%","time":"10:15","volumn":"120.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.460","rise":"-0.10%","time":"10:20","volumn":"124.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.400","rise":"-0.41%","time":"10:25","volumn":"174.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"10:30","volumn":"117.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.480","rise":"0.00%","time":"10:35","volumn":"215.58\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.560","rise":"0.41%","time":"10:40","volumn":"248.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.560","rise":"0.41%","time":"10:45","volumn":"226.90\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.560","rise":"0.41%","time":"10:50","volumn":"275.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.500","rise":"0.10%","time":"10:55","volumn":"176.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.460","rise":"-0.10%","time":"11:00","volumn":"88.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.460","rise":"-0.10%","time":"11:05","volumn":"120.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.540","rise":"0.31%","time":"11:10","volumn":"257.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.520","rise":"0.21%","time":"11:15","volumn":"118.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.500","rise":"0.10%","time":"11:20","volumn":"94.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.520","rise":"0.21%","time":"11:25","volumn":"95.83\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.560","rise":"0.41%","time":"11:30","volumn":"95.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.520","rise":"0.21%","time":"11:35","volumn":"78.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.500","rise":"0.10%","time":"11:40","volumn":"51.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.480","rise":"0.00%","time":"11:45","volumn":"38.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.480","rise":"0.00%","time":"11:50","volumn":"35.84\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.480","rise":"0.00%","time":"11:55","volumn":"83.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.480","rise":"0.00%","time":"12:00","volumn":"50.94\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.460","rise":"-0.10%","time":"13:05","volumn":"205.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.420","rise":"-0.31%","time":"13:10","volumn":"108.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.400","rise":"-0.41%","time":"13:15","volumn":"130.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.400","rise":"-0.41%","time":"13:20","volumn":"106.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"13:25","volumn":"122.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.460","rise":"-0.10%","time":"13:30","volumn":"168.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.400","rise":"-0.41%","time":"13:35","volumn":"102.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"13:40","volumn":"121.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"-0.62%","time":"13:45","volumn":"62.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"-0.62%","time":"13:50","volumn":"90.36\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.420","rise":"-0.31%","time":"13:55","volumn":"87.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"14:00","volumn":"94.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"14:05","volumn":"73.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"14:10","volumn":"124.02\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"-0.62%","time":"14:15","volumn":"91.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.320","rise":"-0.82%","time":"14:20","volumn":"134.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.320","rise":"-0.82%","time":"14:25","volumn":"158.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.300","rise":"-0.92%","time":"14:30","volumn":"120.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.300","rise":"-0.92%","time":"14:35","volumn":"80.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"-0.62%","time":"14:40","volumn":"107.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"14:45","volumn":"75.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"14:50","volumn":"67.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"14:55","volumn":"93.64\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.320","rise":"-0.82%","time":"15:00","volumn":"117.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"15:05","volumn":"55.32\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"15:10","volumn":"110.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"15:15","volumn":"88.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"15:20","volumn":"72.21\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.420","rise":"-0.31%","time":"15:25","volumn":"121.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.400","rise":"-0.41%","time":"15:30","volumn":"47.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.400","rise":"-0.41%","time":"15:35","volumn":"79.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.400","rise":"-0.41%","time":"15:40","volumn":"92.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.380","rise":"-0.51%","time":"15:45","volumn":"136.35\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"-0.62%","time":"15:50","volumn":"180.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.340","rise":"-0.72%","time":"15:55","volumn":"200.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"-0.62%","time":"16:00","volumn":"576.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.600","rise":"0.62%","time":"09:35","volumn":"1264.55\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.780","rise":"1.54%","time":"09:40","volumn":"701.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.840","rise":"1.85%","time":"09:45","volumn":"600.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.880","rise":"2.05%","time":"09:50","volumn":"464.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.840","rise":"1.85%","time":"09:55","volumn":"326.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"10:00","volumn":"1986.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.940","rise":"2.36%","time":"10:05","volumn":"1643.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"10:10","volumn":"683.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"10:15","volumn":"285.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"10:20","volumn":"574.78\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"10:25","volumn":"448.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"10:30","volumn":"164.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.920","rise":"2.26%","time":"10:35","volumn":"339.07\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"10:40","volumn":"201.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"10:45","volumn":"246.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.940","rise":"2.36%","time":"10:50","volumn":"166.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"10:55","volumn":"129.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"11:00","volumn":"106.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"11:05","volumn":"89.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"11:10","volumn":"303.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"11:15","volumn":"103.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"11:20","volumn":"93.88\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"11:25","volumn":"134.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"11:30","volumn":"81.16\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"11:35","volumn":"62.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"11:40","volumn":"54.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"11:45","volumn":"95.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"11:50","volumn":"57.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"11:55","volumn":"49.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"12:00","volumn":"53.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"13:05","volumn":"186.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"13:10","volumn":"154.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"13:15","volumn":"74.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"13:20","volumn":"460.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"13:25","volumn":"226.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"13:30","volumn":"179.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"13:35","volumn":"86.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"13:40","volumn":"209.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"13:45","volumn":"78.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.960","rise":"2.46%","time":"13:50","volumn":"106.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"13:55","volumn":"195.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"14:00","volumn":"123.10\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"14:05","volumn":"171.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"14:10","volumn":"92.11\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"14:15","volumn":"78.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"14:20","volumn":"198.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"14:25","volumn":"130.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"14:30","volumn":"176.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"14:35","volumn":"236.66\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"14:40","volumn":"221.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"14:45","volumn":"123.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"14:50","volumn":"201.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"14:55","volumn":"79.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"15:00","volumn":"267.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.100","rise":"3.18%","time":"15:05","volumn":"217.54\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"15:10","volumn":"110.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"15:15","volumn":"262.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"15:20","volumn":"101.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"15:25","volumn":"195.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.000","rise":"2.67%","time":"15:30","volumn":"190.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"20.050","rise":"2.93%","time":"15:35","volumn":"116.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"15:40","volumn":"199.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"15:45","volumn":"302.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"15:50","volumn":"487.23\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"15:55","volumn":"253.74\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"2.57%","time":"16:00","volumn":"1091.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.960","rise":"2.46%","time":"09:35","volumn":"1312.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.840","rise":"1.85%","time":"09:40","volumn":"577.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.980","rise":"2.57%","time":"09:45","volumn":"511.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.900","rise":"2.16%","time":"09:50","volumn":"494.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.860","rise":"1.95%","time":"09:55","volumn":"234.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.840","rise":"1.85%","time":"10:00","volumn":"272.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.800","rise":"1.64%","time":"10:05","volumn":"408.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.800","rise":"1.64%","time":"10:10","volumn":"527.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.880","rise":"2.05%","time":"10:15","volumn":"150.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.880","rise":"2.05%","time":"10:20","volumn":"184.01\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.780","rise":"1.54%","time":"10:25","volumn":"245.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.800","rise":"1.64%","time":"10:30","volumn":"136.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.800","rise":"1.64%","time":"10:35","volumn":"152.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"1.75%","time":"10:40","volumn":"180.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.840","rise":"1.85%","time":"10:45","volumn":"224.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.900","rise":"2.16%","time":"10:50","volumn":"133.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.900","rise":"2.16%","time":"10:55","volumn":"161.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"11:00","volumn":"159.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"11:05","volumn":"104.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"11:10","volumn":"84.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"11:15","volumn":"156.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.900","rise":"2.16%","time":"11:20","volumn":"81.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"11:25","volumn":"56.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.960","rise":"2.46%","time":"11:30","volumn":"52.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.960","rise":"2.46%","time":"11:35","volumn":"89.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"11:40","volumn":"75.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.960","rise":"2.46%","time":"11:45","volumn":"79.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.960","rise":"2.46%","time":"11:50","volumn":"62.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.960","rise":"2.46%","time":"11:55","volumn":"39.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"12:00","volumn":"60.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"13:05","volumn":"161.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"13:10","volumn":"101.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"13:15","volumn":"59.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"13:20","volumn":"116.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.980","rise":"2.57%","time":"13:25","volumn":"84.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.050","rise":"2.93%","time":"13:30","volumn":"294.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"13:35","volumn":"163.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.980","rise":"2.57%","time":"13:40","volumn":"125.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"13:45","volumn":"92.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.900","rise":"2.16%","time":"13:50","volumn":"114.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"13:55","volumn":"173.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"14:00","volumn":"125.56\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.960","rise":"2.46%","time":"14:05","volumn":"154.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.980","rise":"2.57%","time":"14:10","volumn":"140.18\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.980","rise":"2.57%","time":"14:15","volumn":"85.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.000","rise":"2.67%","time":"14:20","volumn":"157.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"20.000","rise":"2.67%","time":"14:25","volumn":"76.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.980","rise":"2.57%","time":"14:30","volumn":"160.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"14:35","volumn":"174.76\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.900","rise":"2.16%","time":"14:40","volumn":"146.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"14:45","volumn":"130.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.940","rise":"2.36%","time":"14:50","volumn":"123.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.920","rise":"2.26%","time":"14:55","volumn":"92.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.900","rise":"2.16%","time":"15:00","volumn":"75.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.860","rise":"1.95%","time":"15:05","volumn":"277.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"1.75%","time":"15:10","volumn":"166.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.840","rise":"1.85%","time":"15:15","volumn":"120.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.860","rise":"1.95%","time":"15:20","volumn":"56.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.880","rise":"2.05%","time":"15:25","volumn":"30.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.880","rise":"2.05%","time":"15:30","volumn":"72.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.880","rise":"2.05%","time":"15:35","volumn":"142.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.840","rise":"1.85%","time":"15:40","volumn":"146.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.780","rise":"1.54%","time":"15:45","volumn":"319.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.800","rise":"1.64%","time":"15:50","volumn":"187.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"1.75%","time":"15:55","volumn":"251.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"1.75%","time":"16:00","volumn":"936.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.100","rise":"3.18%","time":"09:35","volumn":"1016.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"09:40","volumn":"404.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.100","rise":"3.18%","time":"09:45","volumn":"338.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"09:50","volumn":"194.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"09:55","volumn":"130.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"10:00","volumn":"362.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"10:05","volumn":"222.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"10:10","volumn":"200.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"10:15","volumn":"99.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"10:20","volumn":"92.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"2.36%","time":"10:25","volumn":"68.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.860","rise":"1.95%","time":"10:30","volumn":"185.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.800","rise":"1.64%","time":"10:35","volumn":"301.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.860","rise":"1.95%","time":"10:40","volumn":"257.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.800","rise":"1.64%","time":"10:45","volumn":"160.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.880","rise":"2.05%","time":"10:50","volumn":"121.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.860","rise":"1.95%","time":"10:55","volumn":"102.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"11:00","volumn":"93.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"11:05","volumn":"100.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"11:10","volumn":"71.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.920","rise":"2.26%","time":"11:15","volumn":"58.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"2.36%","time":"11:20","volumn":"75.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"11:25","volumn":"20.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"11:30","volumn":"30.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"11:35","volumn":"31.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"11:40","volumn":"31.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"11:45","volumn":"27.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"2.36%","time":"11:50","volumn":"28.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"11:55","volumn":"37.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"2.36%","time":"12:00","volumn":"21.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"13:05","volumn":"121.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"13:10","volumn":"103.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"13:15","volumn":"55.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"13:20","volumn":"66.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.920","rise":"2.26%","time":"13:25","volumn":"65.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.900","rise":"2.16%","time":"13:30","volumn":"112.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"2.36%","time":"13:35","volumn":"111.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"13:40","volumn":"54.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"13:45","volumn":"56.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"13:50","volumn":"65.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.100","rise":"3.18%","time":"13:55","volumn":"729.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"14:00","volumn":"115.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"14:05","volumn":"245.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"14:10","volumn":"85.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"14:15","volumn":"99.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.960","rise":"2.46%","time":"14:20","volumn":"84.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.920","rise":"2.26%","time":"14:25","volumn":"47.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"2.36%","time":"14:30","volumn":"47.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"14:35","volumn":"98.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"14:40","volumn":"83.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"14:45","volumn":"176.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"14:50","volumn":"42.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.050","rise":"2.93%","time":"14:55","volumn":"231.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"15:00","volumn":"161.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"15:05","volumn":"58.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"15:10","volumn":"83.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"15:15","volumn":"105.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"15:20","volumn":"57.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"15:25","volumn":"86.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"15:30","volumn":"87.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"15:35","volumn":"502.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"20.000","rise":"2.67%","time":"15:40","volumn":"106.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"15:45","volumn":"160.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"15:50","volumn":"190.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.980","rise":"2.57%","time":"15:55","volumn":"285.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"2.36%","time":"16:00","volumn":"824.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.900","rise":"2.16%","time":"09:35","volumn":"698.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"1.23%","time":"09:40","volumn":"691.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.580","rise":"0.51%","time":"09:45","volumn":"858.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.540","rise":"0.31%","time":"09:50","volumn":"589.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.500","rise":"0.10%","time":"09:55","volumn":"768.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.500","rise":"0.10%","time":"10:00","volumn":"401.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.520","rise":"0.21%","time":"10:05","volumn":"482.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.480","rise":"0.00%","time":"10:10","volumn":"291.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.420","rise":"-0.31%","time":"10:15","volumn":"854.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.560","rise":"0.41%","time":"10:20","volumn":"356.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.620","rise":"0.72%","time":"10:25","volumn":"254.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.600","rise":"0.62%","time":"10:30","volumn":"188.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.640","rise":"0.82%","time":"10:35","volumn":"142.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"1.23%","time":"10:40","volumn":"317.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"0.92%","time":"10:45","volumn":"168.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"0.92%","time":"10:50","volumn":"180.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.660","rise":"0.92%","time":"10:55","volumn":"67.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.680","rise":"1.03%","time":"11:00","volumn":"75.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.700","rise":"1.13%","time":"11:05","volumn":"71.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.680","rise":"1.03%","time":"11:10","volumn":"72.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"1.23%","time":"11:15","volumn":"122.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"1.33%","time":"11:20","volumn":"93.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"1.33%","time":"11:25","volumn":"32.60\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"1.23%","time":"11:30","volumn":"72.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"11:35","volumn":"138.33\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"11:40","volumn":"115.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"1.75%","time":"11:45","volumn":"83.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"11:50","volumn":"47.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"11:55","volumn":"78.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"1.33%","time":"12:00","volumn":"51.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"13:05","volumn":"172.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"13:10","volumn":"123.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"13:15","volumn":"63.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"1.33%","time":"13:20","volumn":"70.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.760","rise":"1.44%","time":"13:25","volumn":"63.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.720","rise":"1.23%","time":"13:30","volumn":"70.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"1.33%","time":"13:35","volumn":"185.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.740","rise":"1.33%","time":"13:40","volumn":"79.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"13:45","volumn":"57.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"13:50","volumn":"112.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"1.85%","time":"13:55","volumn":"45.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"2.05%","time":"14:00","volumn":"114.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"2.05%","time":"14:05","volumn":"101.74\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"2.05%","time":"14:10","volumn":"59.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.860","rise":"1.95%","time":"14:15","volumn":"116.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"1.75%","time":"14:20","volumn":"78.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"14:25","volumn":"148.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"14:30","volumn":"125.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"14:35","volumn":"135.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"14:40","volumn":"68.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"1.75%","time":"14:45","volumn":"92.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"1.75%","time":"14:50","volumn":"147.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"1.75%","time":"14:55","volumn":"33.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"1.85%","time":"15:00","volumn":"69.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.840","rise":"1.85%","time":"15:05","volumn":"42.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"15:10","volumn":"113.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"15:15","volumn":"26.90\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"15:20","volumn":"84.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"15:25","volumn":"94.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.760","rise":"1.44%","time":"15:30","volumn":"135.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"15:35","volumn":"156.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.780","rise":"1.54%","time":"15:40","volumn":"182.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.800","rise":"1.64%","time":"15:45","volumn":"219.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"1.75%","time":"15:50","volumn":"169.49\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.820","rise":"1.75%","time":"15:55","volumn":"188.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"2.05%","time":"16:00","volumn":"497.47\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"19220.62","ratio":"-2.12%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4008.68","ratio":"-1.44%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6820.97","ratio":"-2.07%"}],"marketCapitalization":"4816.39\u4ebf","maxPrice":"19.940","minPrice":"19.080","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/20"]},"cy":{"o":["19.980","18.935","17.890","16.845","15.800"]},"cyrate":{"o":["26.46%","19.87%","13.29%","6.71%","0.13%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"0","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"0.13%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"2.41%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"5.44%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"5.06%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"9.87%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"10.25%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"9.62%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"11.65%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"15.06%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"14.56%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"13.54%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"20.89%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"21.27%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"22.78%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"22.53%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"26.46%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"25.44%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"26.20%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"25.82%","time":"05\/20","volumn":"1.26\u4ebf"}],"points":"20"},"open":"19.780","priceChangeRatio":"-2.92%","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":["19.940","19.730","19.520","19.310","19.100"]},"cyrate":{"o":["0.30%","-0.75%","-1.81%","-2.87%","-3.92%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.780","rise":"-0.50%","time":"09:30","volumn":"23.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.820","rise":"-0.30%","time":"09:31","volumn":"153.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.820","rise":"-0.30%","time":"09:32","volumn":"203.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.940","rise":"0.30%","time":"09:33","volumn":"323.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.920","rise":"0.20%","time":"09:34","volumn":"391.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.860","rise":"-0.10%","time":"09:35","volumn":"431.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.860","rise":"-0.10%","time":"09:36","volumn":"460.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.800","rise":"-0.40%","time":"09:37","volumn":"498.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.760","rise":"-0.60%","time":"09:38","volumn":"548.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.860","rise":"-0.10%","time":"09:39","volumn":"660.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.840","rise":"-0.20%","time":"09:40","volumn":"706.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.780","rise":"-0.50%","time":"09:41","volumn":"770.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.800","rise":"-0.40%","time":"09:42","volumn":"818.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.780","rise":"-0.50%","time":"09:43","volumn":"844.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-0.70%","time":"09:44","volumn":"939.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.760","rise":"-0.60%","time":"09:45","volumn":"984.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.780","rise":"-0.50%","time":"09:46","volumn":"1012.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.760","rise":"-0.60%","time":"09:47","volumn":"1033.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.780","rise":"-0.50%","time":"09:48","volumn":"1053.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-0.70%","time":"09:49","volumn":"1114.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-0.70%","time":"09:50","volumn":"1134.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-0.70%","time":"09:51","volumn":"1178.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.740","rise":"-0.70%","time":"09:52","volumn":"1231.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.700","rise":"-0.91%","time":"09:53","volumn":"1287.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.640","rise":"-1.21%","time":"09:54","volumn":"1355.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.660","rise":"-1.11%","time":"09:55","volumn":"1409.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.600","rise":"-1.41%","time":"09:56","volumn":"1492.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.560","rise":"-1.61%","time":"09:57","volumn":"1599.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.560","rise":"-1.61%","time":"09:58","volumn":"1652.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.560","rise":"-1.61%","time":"09:59","volumn":"1737.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:00","volumn":"1827.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:01","volumn":"1921.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:02","volumn":"1965.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:03","volumn":"2003.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:04","volumn":"2033.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:05","volumn":"2054.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"10:06","volumn":"2100.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"10:07","volumn":"2155.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"10:08","volumn":"2228.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"10:09","volumn":"2310.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.11%","time":"10:10","volumn":"2402.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"10:11","volumn":"2490.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.11%","time":"10:12","volumn":"2598.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"10:13","volumn":"2686.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:14","volumn":"2803.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:15","volumn":"2880.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:16","volumn":"3014.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:17","volumn":"3078.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.11%","time":"10:18","volumn":"3123.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"10:19","volumn":"3191.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"10:20","volumn":"3238.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"10:21","volumn":"3308.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.11%","time":"10:22","volumn":"3370.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"10:23","volumn":"3403.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:24","volumn":"3435.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"10:25","volumn":"3464.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"10:26","volumn":"3486.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:27","volumn":"3505.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"10:28","volumn":"3536.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"10:29","volumn":"3566.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"10:30","volumn":"3597.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"10:31","volumn":"3687.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"10:32","volumn":"3712.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"10:33","volumn":"3742.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"10:34","volumn":"3759.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.11%","time":"10:35","volumn":"3788.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"10:36","volumn":"3822.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"10:37","volumn":"3831.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:38","volumn":"3874.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"10:39","volumn":"3898.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"10:40","volumn":"3914.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"10:41","volumn":"3937.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"10:42","volumn":"3945.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"10:43","volumn":"3982.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"10:44","volumn":"4003.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"10:45","volumn":"4028.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"10:46","volumn":"4051.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"10:47","volumn":"4067.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:48","volumn":"4087.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"10:49","volumn":"4140.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"10:50","volumn":"4208.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"10:51","volumn":"4251.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"10:52","volumn":"4286.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:53","volumn":"4365.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:54","volumn":"4418.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:55","volumn":"4463.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:56","volumn":"4476.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"10:57","volumn":"4484.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"10:58","volumn":"4498.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"10:59","volumn":"4542.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:00","volumn":"4583.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:01","volumn":"4620.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:02","volumn":"4634.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:03","volumn":"4668.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"11:04","volumn":"4689.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:05","volumn":"4725.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"11:06","volumn":"4737.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:07","volumn":"4756.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"11:08","volumn":"4773.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:09","volumn":"4779.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:10","volumn":"4795.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:11","volumn":"4808.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:12","volumn":"4822.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:13","volumn":"4841.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:14","volumn":"4870.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:15","volumn":"4911.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:16","volumn":"4929.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:17","volumn":"4961.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:18","volumn":"4978.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:19","volumn":"5013.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:20","volumn":"5036.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:21","volumn":"5062.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:22","volumn":"5068.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:23","volumn":"5074.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:24","volumn":"5090.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:25","volumn":"5107.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:26","volumn":"5113.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:27","volumn":"5145.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:28","volumn":"5159.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:29","volumn":"5192.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:30","volumn":"5250.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:31","volumn":"5256.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:32","volumn":"5265.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:33","volumn":"5285.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:34","volumn":"5289.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"11:35","volumn":"5304.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:36","volumn":"5320.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:37","volumn":"5326.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:38","volumn":"5345.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:39","volumn":"5356.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:40","volumn":"5374.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"11:41","volumn":"5393.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:42","volumn":"5399.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:43","volumn":"5406.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:44","volumn":"5421.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:45","volumn":"5432.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:46","volumn":"5464.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:47","volumn":"5474.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:48","volumn":"5483.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:49","volumn":"5488.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:50","volumn":"5525.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:51","volumn":"5527.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:52","volumn":"5538.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"11:53","volumn":"5542.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:54","volumn":"5549.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:55","volumn":"5567.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:56","volumn":"5576.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:57","volumn":"5577.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"11:58","volumn":"5579.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"11:59","volumn":"5588.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"12:00","volumn":"5595.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"13:01","volumn":"5660.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:02","volumn":"5698.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"13:03","volumn":"5797.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"13:04","volumn":"5823.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"13:05","volumn":"5859.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"13:06","volumn":"5909.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.540","rise":"-1.71%","time":"13:07","volumn":"5944.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.520","rise":"-1.81%","time":"13:08","volumn":"5952.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"13:09","volumn":"6029.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.500","rise":"-1.91%","time":"13:10","volumn":"6035.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.460","rise":"-2.11%","time":"13:11","volumn":"6088.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.480","rise":"-2.01%","time":"13:12","volumn":"6097.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"13:13","volumn":"6106.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.440","rise":"-2.21%","time":"13:14","volumn":"6117.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:15","volumn":"6145.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.420","rise":"-2.31%","time":"13:16","volumn":"6220.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:17","volumn":"6262.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:18","volumn":"6272.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:19","volumn":"6298.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:20","volumn":"6307.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:21","volumn":"6318.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:22","volumn":"6341.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:23","volumn":"6389.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:24","volumn":"6396.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:25","volumn":"6426.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:26","volumn":"6431.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.380","rise":"-2.52%","time":"13:27","volumn":"6437.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:28","volumn":"6539.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:29","volumn":"6545.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:30","volumn":"6552.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.400","rise":"-2.41%","time":"13:31","volumn":"6558.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"13:32","volumn":"6605.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"13:33","volumn":"6634.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"13:34","volumn":"6668.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"13:35","volumn":"6687.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"13:36","volumn":"6787.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"13:37","volumn":"6821.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.360","rise":"-2.62%","time":"13:38","volumn":"6839.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.340","rise":"-2.72%","time":"13:39","volumn":"6852.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.340","rise":"-2.72%","time":"13:40","volumn":"6918.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.320","rise":"-2.82%","time":"13:41","volumn":"6950.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.340","rise":"-2.72%","time":"13:42","volumn":"6982.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.340","rise":"-2.72%","time":"13:43","volumn":"7001.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.320","rise":"-2.82%","time":"13:44","volumn":"7020.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.280","rise":"-3.02%","time":"13:45","volumn":"7194.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.280","rise":"-3.02%","time":"13:46","volumn":"7208.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"13:47","volumn":"7332.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.280","rise":"-3.02%","time":"13:48","volumn":"7470.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.260","rise":"-3.12%","time":"13:49","volumn":"7502.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"13:50","volumn":"7647.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"13:51","volumn":"7763.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.100","rise":"-3.92%","time":"13:52","volumn":"8006.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"13:53","volumn":"8195.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"13:54","volumn":"8252.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"13:55","volumn":"8299.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"13:56","volumn":"8347.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"13:57","volumn":"8405.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.82%","time":"13:58","volumn":"8463.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.82%","time":"13:59","volumn":"8537.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.82%","time":"14:00","volumn":"8572.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:01","volumn":"8615.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:02","volumn":"8652.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:03","volumn":"8693.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:04","volumn":"8754.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.82%","time":"14:05","volumn":"8797.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:06","volumn":"8870.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:07","volumn":"8909.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:08","volumn":"8976.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:09","volumn":"8996.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"14:10","volumn":"9061.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"14:11","volumn":"9106.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"14:12","volumn":"9138.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"14:13","volumn":"9163.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:14","volumn":"9181.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"14:15","volumn":"9226.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"14:16","volumn":"9259.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:17","volumn":"9313.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:18","volumn":"9344.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:19","volumn":"9375.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:20","volumn":"9404.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:21","volumn":"9421.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.82%","time":"14:22","volumn":"9442.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:23","volumn":"9474.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:24","volumn":"9500.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:25","volumn":"9527.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:26","volumn":"9541.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:27","volumn":"9573.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:28","volumn":"9590.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.120","rise":"-3.82%","time":"14:29","volumn":"9613.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.140","rise":"-3.72%","time":"14:30","volumn":"9637.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:31","volumn":"9659.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:32","volumn":"9704.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"14:33","volumn":"9757.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"14:34","volumn":"9821.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"14:35","volumn":"9848.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:36","volumn":"9866.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:37","volumn":"9903.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:38","volumn":"9938.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:39","volumn":"9975.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:40","volumn":"9999.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"14:41","volumn":"1.00\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:42","volumn":"1.00\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:43","volumn":"1.01\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:44","volumn":"1.01\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"14:45","volumn":"1.01\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"14:46","volumn":"1.01\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:47","volumn":"1.02\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:48","volumn":"1.02\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:49","volumn":"1.02\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:50","volumn":"1.03\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:51","volumn":"1.03\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:52","volumn":"1.03\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"14:53","volumn":"1.03\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:54","volumn":"1.03\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"14:55","volumn":"1.04\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"14:56","volumn":"1.04\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"14:57","volumn":"1.04\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"14:58","volumn":"1.04\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.260","rise":"-3.12%","time":"14:59","volumn":"1.05\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:00","volumn":"1.05\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:01","volumn":"1.05\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:02","volumn":"1.05\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:03","volumn":"1.05\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:04","volumn":"1.05\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:05","volumn":"1.05\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:06","volumn":"1.07\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:07","volumn":"1.07\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:08","volumn":"1.07\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:09","volumn":"1.08\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:10","volumn":"1.08\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:11","volumn":"1.08\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:12","volumn":"1.08\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:13","volumn":"1.08\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.160","rise":"-3.62%","time":"15:14","volumn":"1.09\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:15","volumn":"1.09\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:16","volumn":"1.10\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:17","volumn":"1.10\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:18","volumn":"1.10\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:19","volumn":"1.10\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:20","volumn":"1.11\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:21","volumn":"1.11\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:22","volumn":"1.12\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:23","volumn":"1.12\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:24","volumn":"1.12\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:25","volumn":"1.12\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.260","rise":"-3.12%","time":"15:26","volumn":"1.12\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.260","rise":"-3.12%","time":"15:27","volumn":"1.13\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:28","volumn":"1.13\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:29","volumn":"1.13\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:30","volumn":"1.13\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:31","volumn":"1.13\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.240","rise":"-3.22%","time":"15:32","volumn":"1.14\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:33","volumn":"1.14\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:34","volumn":"1.15\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:35","volumn":"1.15\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:36","volumn":"1.16\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:37","volumn":"1.16\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:38","volumn":"1.16\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:39","volumn":"1.16\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:40","volumn":"1.17\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:41","volumn":"1.17\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:42","volumn":"1.17\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:43","volumn":"1.17\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:44","volumn":"1.18\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:45","volumn":"1.18\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:46","volumn":"1.18\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:47","volumn":"1.19\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:48","volumn":"1.19\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:49","volumn":"1.19\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:50","volumn":"1.19\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.220","rise":"-3.32%","time":"15:51","volumn":"1.20\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:52","volumn":"1.20\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:53","volumn":"1.21\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:54","volumn":"1.21\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:55","volumn":"1.22\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:56","volumn":"1.22\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:57","volumn":"1.23\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.180","rise":"-3.52%","time":"15:58","volumn":"1.23\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.200","rise":"-3.42%","time":"15:59","volumn":"1.24\u4ebf"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"19.300","rise":"-2.92%","time":"16:00","volumn":"1.34\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":"1.34\u4ebf","yearlyTendency":{"cx":{"o":["2023\/05\/29","2024\/05\/20"]},"cy":{"o":["19.980","17.483","14.985","12.488","9.990"]},"cyrate":{"o":["90.65%","66.82%","42.99%","19.16%","-4.68%"]},"p":[{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"10.480","rise":"0","time":"05\/29","volumn":"5674.01\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"10.500","rise":"0.19%","time":"05\/30","volumn":"5306.51\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"10.340","rise":"-1.34%","time":"05\/31","volumn":"9305.79\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"10.260","rise":"-2.10%","time":"06\/01","volumn":"6154.25\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"10.740","rise":"2.48%","time":"06\/02","volumn":"1.23\u4ebf"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"10.920","rise":"4.20%","time":"06\/05","volumn":"5238.41\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"10.860","rise":"3.63%","time":"06\/06","volumn":"3648.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"11.060","rise":"5.53%","time":"06\/07","volumn":"4382.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"10.880","rise":"3.82%","time":"06\/08","volumn":"4707.83\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"10.840","rise":"3.44%","time":"06\/09","volumn":"4528.99\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"10.660","rise":"1.72%","time":"06\/12","volumn":"5585.50\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"10.940","rise":"4.39%","time":"06\/13","volumn":"7003.75\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"10.860","rise":"3.63%","time":"06\/14","volumn":"5323.93\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"11.060","rise":"5.53%","time":"06\/15","volumn":"6938.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"11.080","rise":"5.73%","time":"06\/16","volumn":"9685.80\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"10.920","rise":"4.20%","time":"06\/19","volumn":"6256.38\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"10.600","rise":"1.15%","time":"06\/20","volumn":"7242.67\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"10.280","rise":"-1.91%","time":"06\/21","volumn":"7581.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"9.990","rise":"-4.68%","time":"06\/23","volumn":"5629.49\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"10.420","rise":"-0.57%","time":"06\/26","volumn":"1.11\u4ebf"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"10.600","rise":"1.15%","time":"06\/27","volumn":"5915.52\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"10.840","rise":"3.44%","time":"06\/28","volumn":"6792.82\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"10.860","rise":"3.63%","time":"06\/29","volumn":"6855.78\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"10.720","rise":"2.29%","time":"06\/30","volumn":"5216.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"10.980","rise":"4.77%","time":"07\/03","volumn":"5990.60\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"11.120","rise":"6.11%","time":"07\/04","volumn":"6092.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"11.120","rise":"6.11%","time":"07\/05","volumn":"4606.48\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"11.140","rise":"6.30%","time":"07\/06","volumn":"8288.82\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"10.800","rise":"3.05%","time":"07\/07","volumn":"6598.10\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"10.660","rise":"1.72%","time":"07\/10","volumn":"5547.22\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"10.880","rise":"3.82%","time":"07\/11","volumn":"4150.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"11.100","rise":"5.92%","time":"07\/12","volumn":"5053.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"11.540","rise":"10.11%","time":"07\/13","volumn":"9864.11\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"11.480","rise":"9.54%","time":"07\/14","volumn":"6423.62\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"11.200","rise":"6.87%","time":"07\/18","volumn":"3710.83\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"11.160","rise":"6.49%","time":"07\/19","volumn":"3898.53\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"11.060","rise":"5.53%","time":"07\/20","volumn":"3347.34\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"11.280","rise":"7.63%","time":"07\/21","volumn":"3725.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"11.020","rise":"5.15%","time":"07\/24","volumn":"3436.42\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"11.480","rise":"9.54%","time":"07\/25","volumn":"6866.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"11.400","rise":"8.78%","time":"07\/26","volumn":"2965.62\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"12.040","rise":"14.89%","time":"07\/27","volumn":"1.44\u4ebf"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"12.180","rise":"16.22%","time":"07\/28","volumn":"1.02\u4ebf"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"12.280","rise":"17.18%","time":"07\/31","volumn":"1.20\u4ebf"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"12.160","rise":"16.03%","time":"08\/01","volumn":"7780.52\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"11.960","rise":"14.12%","time":"08\/02","volumn":"6371.92\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"12.060","rise":"15.08%","time":"08\/03","volumn":"6885.12\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"12.220","rise":"16.60%","time":"08\/04","volumn":"5840.60\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"12.320","rise":"17.56%","time":"08\/07","volumn":"5010.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"12.060","rise":"15.08%","time":"08\/08","volumn":"5769.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"12.140","rise":"15.84%","time":"08\/09","volumn":"3089.60\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"12.080","rise":"15.27%","time":"08\/10","volumn":"3564.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"11.860","rise":"13.17%","time":"08\/11","volumn":"5370.67\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"11.780","rise":"12.40%","time":"08\/14","volumn":"5384.57\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"11.860","rise":"13.17%","time":"08\/15","volumn":"7227.11\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"11.780","rise":"12.40%","time":"08\/16","volumn":"5691.46\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"11.960","rise":"14.12%","time":"08\/17","volumn":"7144.49\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"11.740","rise":"12.02%","time":"08\/18","volumn":"6235.45\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"11.320","rise":"8.02%","time":"08\/21","volumn":"7282.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"11.480","rise":"9.54%","time":"08\/22","volumn":"5354.37\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"11.740","rise":"12.02%","time":"08\/23","volumn":"7671.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"12.140","rise":"15.84%","time":"08\/24","volumn":"8464.18\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"12.100","rise":"15.46%","time":"08\/25","volumn":"4338.35\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"12.200","rise":"16.41%","time":"08\/28","volumn":"6603.17\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"12.380","rise":"18.13%","time":"08\/29","volumn":"6642.32\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"12.460","rise":"18.89%","time":"08\/30","volumn":"1.46\u4ebf"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"12.360","rise":"17.94%","time":"08\/31","volumn":"1.01\u4ebf"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"12.420","rise":"18.51%","time":"09\/04","volumn":"1.23\u4ebf"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"11.600","rise":"10.69%","time":"09\/05","volumn":"1.50\u4ebf"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"11.760","rise":"12.21%","time":"09\/06","volumn":"9974.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"11.900","rise":"13.55%","time":"09\/07","volumn":"8191.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"11.700","rise":"11.64%","time":"09\/11","volumn":"1.34\u4ebf"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"11.880","rise":"13.36%","time":"09\/12","volumn":"7962.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"11.920","rise":"13.74%","time":"09\/13","volumn":"5409.28\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"12.240","rise":"16.79%","time":"09\/14","volumn":"8119.22\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"12.220","rise":"16.60%","time":"09\/15","volumn":"6953.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"11.920","rise":"13.74%","time":"09\/18","volumn":"4502.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"11.940","rise":"13.93%","time":"09\/19","volumn":"2953.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"11.800","rise":"12.60%","time":"09\/20","volumn":"4886.12\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"11.680","rise":"11.45%","time":"09\/21","volumn":"4686.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"12.060","rise":"15.08%","time":"09\/22","volumn":"5072.43\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"11.840","rise":"12.98%","time":"09\/25","volumn":"3441.21\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"11.660","rise":"11.26%","time":"09\/26","volumn":"4391.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"11.840","rise":"12.98%","time":"09\/27","volumn":"6524.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"11.720","rise":"11.83%","time":"09\/28","volumn":"5380.57\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"12.340","rise":"17.75%","time":"09\/29","volumn":"7853.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"11.980","rise":"14.31%","time":"10\/03","volumn":"3455.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"11.860","rise":"13.17%","time":"10\/04","volumn":"2932.61\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"11.680","rise":"11.45%","time":"10\/05","volumn":"3439.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"11.880","rise":"13.36%","time":"10\/06","volumn":"2033.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"11.940","rise":"13.93%","time":"10\/09","volumn":"2694.69\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"12.280","rise":"17.18%","time":"10\/10","volumn":"8396.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"12.300","rise":"17.37%","time":"10\/11","volumn":"7887.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"12.660","rise":"20.80%","time":"10\/12","volumn":"9461.18\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"12.600","rise":"20.23%","time":"10\/13","volumn":"8133.99\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"12.540","rise":"19.66%","time":"10\/16","volumn":"6873.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"13.040","rise":"24.43%","time":"10\/17","volumn":"1.19\u4ebf"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"13.180","rise":"25.76%","time":"10\/18","volumn":"9878.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"13.580","rise":"29.58%","time":"10\/19","volumn":"1.77\u4ebf"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"13.300","rise":"26.91%","time":"10\/20","volumn":"1.39\u4ebf"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"12.960","rise":"23.66%","time":"10\/24","volumn":"1.18\u4ebf"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.200","rise":"25.95%","time":"10\/25","volumn":"1.29\u4ebf"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"13.360","rise":"27.48%","time":"10\/26","volumn":"8679.88\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"13.520","rise":"29.01%","time":"10\/27","volumn":"1.06\u4ebf"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"14.320","rise":"36.64%","time":"10\/30","volumn":"1.94\u4ebf"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"14.020","rise":"33.78%","time":"10\/31","volumn":"9363.43\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"14.220","rise":"35.69%","time":"11\/01","volumn":"9867.38\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"15.080","rise":"43.89%","time":"11\/02","volumn":"2.01\u4ebf"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.240","rise":"45.42%","time":"11\/03","volumn":"1.45\u4ebf"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"15.540","rise":"48.28%","time":"11\/06","volumn":"1.44\u4ebf"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"15.820","rise":"50.95%","time":"11\/07","volumn":"1.00\u4ebf"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"16.140","rise":"54.01%","time":"11\/08","volumn":"1.42\u4ebf"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"16.520","rise":"57.63%","time":"11\/09","volumn":"1.62\u4ebf"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"16.040","rise":"53.05%","time":"11\/10","volumn":"1.67\u4ebf"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"16.220","rise":"54.77%","time":"11\/13","volumn":"1.52\u4ebf"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.860","rise":"51.34%","time":"11\/14","volumn":"1.22\u4ebf"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"16.800","rise":"60.31%","time":"11\/15","volumn":"1.81\u4ebf"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.700","rise":"49.81%","time":"11\/16","volumn":"2.74\u4ebf"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.940","rise":"52.10%","time":"11\/17","volumn":"1.37\u4ebf"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.180","rise":"54.39%","time":"11\/20","volumn":"1.36\u4ebf"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.380","rise":"46.76%","time":"11\/21","volumn":"2.45\u4ebf"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.120","rise":"44.27%","time":"11\/22","volumn":"1.92\u4ebf"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"15.440","rise":"47.33%","time":"11\/23","volumn":"1.14\u4ebf"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.000","rise":"43.13%","time":"11\/24","volumn":"8838.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.140","rise":"44.47%","time":"11\/27","volumn":"7605.91\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.520","rise":"48.09%","time":"11\/28","volumn":"1.49\u4ebf"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.480","rise":"47.71%","time":"11\/29","volumn":"1.29\u4ebf"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.620","rise":"49.05%","time":"11\/30","volumn":"1.32\u4ebf"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.160","rise":"44.66%","time":"12\/01","volumn":"2.27\u4ebf"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.220","rise":"45.23%","time":"12\/04","volumn":"1.06\u4ebf"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.780","rise":"41.03%","time":"12\/05","volumn":"1.36\u4ebf"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.880","rise":"41.98%","time":"12\/06","volumn":"7712.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.680","rise":"40.08%","time":"12\/07","volumn":"8596.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.620","rise":"39.50%","time":"12\/08","volumn":"9454.03\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.560","rise":"38.93%","time":"12\/11","volumn":"9839.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.160","rise":"44.66%","time":"12\/12","volumn":"9735.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.540","rise":"48.28%","time":"12\/13","volumn":"1.14\u4ebf"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"15.960","rise":"52.29%","time":"12\/14","volumn":"1.36\u4ebf"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"15.980","rise":"52.48%","time":"12\/15","volumn":"1.07\u4ebf"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"15.900","rise":"51.72%","time":"12\/18","volumn":"6018.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.140","rise":"54.01%","time":"12\/19","volumn":"7795.77\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"16.120","rise":"53.82%","time":"12\/20","volumn":"6237.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"15.960","rise":"52.29%","time":"12\/21","volumn":"6456.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"15.680","rise":"49.62%","time":"12\/22","volumn":"9175.72\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.320","rise":"55.73%","time":"12\/27","volumn":"1.28\u4ebf"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"16.280","rise":"55.34%","time":"12\/28","volumn":"1.55\u4ebf"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"15.600","rise":"48.85%","time":"12\/29","volumn":"1.85\u4ebf"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.480","rise":"47.71%","time":"01\/02","volumn":"6063.78\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"14.980","rise":"42.94%","time":"01\/03","volumn":"1.13\u4ebf"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.080","rise":"43.89%","time":"01\/04","volumn":"5388.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"14.940","rise":"42.56%","time":"01\/05","volumn":"5590.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"14.360","rise":"37.02%","time":"01\/08","volumn":"1.25\u4ebf"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"14.340","rise":"36.83%","time":"01\/09","volumn":"6481.42\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"14.100","rise":"34.54%","time":"01\/10","volumn":"7508.23\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"14.480","rise":"38.17%","time":"01\/11","volumn":"1.09\u4ebf"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"14.300","rise":"36.45%","time":"01\/12","volumn":"6776.22\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"14.200","rise":"35.50%","time":"01\/15","volumn":"4951.71\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"13.820","rise":"31.87%","time":"01\/16","volumn":"8158.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"13.140","rise":"25.38%","time":"01\/17","volumn":"1.84\u4ebf"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"13.320","rise":"27.10%","time":"01\/18","volumn":"1.12\u4ebf"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"13.180","rise":"25.76%","time":"01\/19","volumn":"7003.10\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"12.980","rise":"23.85%","time":"01\/22","volumn":"8701.64\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"13.220","rise":"26.15%","time":"01\/23","volumn":"9230.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"13.700","rise":"30.73%","time":"01\/24","volumn":"1.09\u4ebf"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"13.740","rise":"31.11%","time":"01\/25","volumn":"8426.32\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"13.200","rise":"25.95%","time":"01\/26","volumn":"9782.06\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"13.300","rise":"26.91%","time":"01\/29","volumn":"6484.11\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"12.900","rise":"23.09%","time":"01\/30","volumn":"8292.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"12.320","rise":"17.56%","time":"01\/31","volumn":"1.42\u4ebf"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"12.380","rise":"18.13%","time":"02\/01","volumn":"7982.15\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"12.200","rise":"16.41%","time":"02\/02","volumn":"6955.81\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"12.120","rise":"15.65%","time":"02\/05","volumn":"8160.70\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"12.900","rise":"23.09%","time":"02\/06","volumn":"1.19\u4ebf"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"12.700","rise":"21.18%","time":"02\/07","volumn":"9527.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"12.620","rise":"20.42%","time":"02\/08","volumn":"5901.94\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"12.460","rise":"18.89%","time":"02\/09","volumn":"2537.65\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"12.560","rise":"19.85%","time":"02\/14","volumn":"2948.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"12.720","rise":"21.37%","time":"02\/15","volumn":"2206.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"13.420","rise":"28.05%","time":"02\/16","volumn":"8313.09\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"12.920","rise":"23.28%","time":"02\/19","volumn":"8680.93\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"12.980","rise":"23.85%","time":"02\/20","volumn":"5502.02\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"13.360","rise":"27.48%","time":"02\/21","volumn":"9594.46\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"13.400","rise":"27.86%","time":"02\/22","volumn":"5223.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"13.220","rise":"26.15%","time":"02\/23","volumn":"5643.22\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"13.100","rise":"25.00%","time":"02\/26","volumn":"4471.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"13.480","rise":"28.63%","time":"02\/27","volumn":"9287.71\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"13.080","rise":"24.81%","time":"02\/28","volumn":"7775.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.220","rise":"26.15%","time":"02\/29","volumn":"7487.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"13.320","rise":"27.10%","time":"03\/01","volumn":"7999.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"13.340","rise":"27.29%","time":"03\/04","volumn":"5345.91\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"12.760","rise":"21.76%","time":"03\/05","volumn":"9911.72\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"13.040","rise":"24.43%","time":"03\/06","volumn":"7467.05\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"12.800","rise":"22.14%","time":"03\/07","volumn":"4336.88\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"13.080","rise":"24.81%","time":"03\/08","volumn":"5966.38\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"13.400","rise":"27.86%","time":"03\/11","volumn":"5753.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.920","rise":"42.37%","time":"03\/12","volumn":"2.96\u4ebf"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.920","rise":"42.37%","time":"03\/13","volumn":"1.18\u4ebf"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.760","rise":"40.84%","time":"03\/14","volumn":"8995.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.540","rise":"38.74%","time":"03\/15","volumn":"1.06\u4ebf"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.940","rise":"42.56%","time":"03\/18","volumn":"1.11\u4ebf"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"14.860","rise":"41.79%","time":"03\/19","volumn":"9398.63\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"14.500","rise":"38.36%","time":"03\/20","volumn":"1.36\u4ebf"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"14.760","rise":"40.84%","time":"03\/21","volumn":"9231.47\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"14.800","rise":"41.22%","time":"03\/22","volumn":"1.11\u4ebf"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.820","rise":"41.41%","time":"03\/25","volumn":"1.19\u4ebf"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"15.300","rise":"45.99%","time":"03\/26","volumn":"1.48\u4ebf"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.760","rise":"40.84%","time":"03\/27","volumn":"1.45\u4ebf"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"14.940","rise":"42.56%","time":"03\/28","volumn":"1.74\u4ebf"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"16.280","rise":"55.34%","time":"04\/02","volumn":"5.40\u4ebf"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"15.560","rise":"48.47%","time":"04\/03","volumn":"2.25\u4ebf"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"15.540","rise":"48.28%","time":"04\/05","volumn":"8403.32\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"15.500","rise":"47.90%","time":"04\/08","volumn":"1.18\u4ebf"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"15.980","rise":"52.48%","time":"04\/09","volumn":"1.40\u4ebf"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"16.000","rise":"52.67%","time":"04\/10","volumn":"1.35\u4ebf"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"16.080","rise":"53.44%","time":"04\/11","volumn":"9427.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.500","rise":"57.44%","time":"04\/12","volumn":"2.07\u4ebf"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.520","rise":"57.63%","time":"04\/15","volumn":"1.02\u4ebf"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.920","rise":"51.91%","time":"04\/16","volumn":"1.50\u4ebf"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"16.280","rise":"55.34%","time":"04\/17","volumn":"9072.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"16.380","rise":"56.30%","time":"04\/18","volumn":"8134.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.800","rise":"50.76%","time":"04\/19","volumn":"1.53\u4ebf"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.820","rise":"50.95%","time":"04\/22","volumn":"9452.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"16.180","rise":"54.39%","time":"04\/23","volumn":"1.19\u4ebf"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"16.660","rise":"58.97%","time":"04\/24","volumn":"1.33\u4ebf"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.600","rise":"58.40%","time":"04\/25","volumn":"7683.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"17.360","rise":"65.65%","time":"04\/26","volumn":"2.33\u4ebf"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"17.420","rise":"66.22%","time":"04\/29","volumn":"1.75\u4ebf"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"17.320","rise":"65.27%","time":"04\/30","volumn":"9431.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"17.640","rise":"68.32%","time":"05\/02","volumn":"7533.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"18.180","rise":"73.47%","time":"05\/03","volumn":"9662.88\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"18.100","rise":"72.71%","time":"05\/06","volumn":"1.09\u4ebf"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"17.940","rise":"71.18%","time":"05\/07","volumn":"8224.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"19.100","rise":"82.25%","time":"05\/08","volumn":"2.97\u4ebf"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"19.160","rise":"82.82%","time":"05\/09","volumn":"1.37\u4ebf"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"19.400","rise":"85.11%","time":"05\/10","volumn":"1.21\u4ebf"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"19.360","rise":"84.73%","time":"05\/13","volumn":"9980.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"19.980","rise":"90.65%","time":"05\/14","volumn":"1.91\u4ebf"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"19.820","rise":"89.12%","time":"05\/16","volumn":"1.28\u4ebf"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"19.940","rise":"90.27%","time":"05\/17","volumn":"1.05\u4ebf"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"19.880","rise":"89.69%","time":"05\/20","volumn":"1.26\u4ebf"}],"points":"240"}}