{"amount":"9.57\u4ebf","changeAmount":"-1.550","close":"59.150","currentPrice":"57.600","currenttime":"2024-05-21 13:33:45","e":{"@attributes":{"datetime":"2024-05-21 13:33:45","e1":"57.600","e2":"-1.550","e3":"(-2.62%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/16","05\/17","05\/20"]},"cy":{"o":["60.750","59.450","58.150","56.850","55.550"]},"cyrate":{"o":["9.36%","7.11%","4.86%","2.61%","0.36%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.550","rise":"0","time":"09:35","volumn":"477.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"1.35%","time":"09:40","volumn":"165.59\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.050","rise":"0.90%","time":"09:45","volumn":"129.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.750","rise":"0.36%","time":"09:50","volumn":"50.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.100","rise":"0.99%","time":"09:55","volumn":"53.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.400","rise":"1.53%","time":"10:00","volumn":"50.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.200","rise":"1.17%","time":"10:05","volumn":"52.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.500","rise":"1.71%","time":"10:10","volumn":"30.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"2.07%","time":"10:15","volumn":"58.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.300","rise":"3.15%","time":"10:20","volumn":"70.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"2.97%","time":"10:25","volumn":"93.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.850","rise":"2.34%","time":"10:30","volumn":"37.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"2.07%","time":"10:35","volumn":"40.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"2.70%","time":"10:40","volumn":"72.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"2.97%","time":"10:45","volumn":"60.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"2.97%","time":"10:50","volumn":"100.87\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"2.52%","time":"10:55","volumn":"50.91\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.600","rise":"1.89%","time":"11:00","volumn":"34.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.400","rise":"1.53%","time":"11:05","volumn":"66.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"1.35%","time":"11:10","volumn":"28.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.100","rise":"0.99%","time":"11:15","volumn":"33.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.200","rise":"1.17%","time":"11:20","volumn":"106.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.950","rise":"0.72%","time":"11:25","volumn":"83.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.400","rise":"1.53%","time":"11:30","volumn":"66.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.850","rise":"0.54%","time":"11:35","volumn":"48.59\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.800","rise":"0.45%","time":"11:40","volumn":"53.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.800","rise":"0.45%","time":"11:45","volumn":"45.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.850","rise":"0.54%","time":"11:50","volumn":"31.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.850","rise":"0.54%","time":"11:55","volumn":"14.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.900","rise":"0.63%","time":"12:00","volumn":"23.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"1.35%","time":"13:05","volumn":"84.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.450","rise":"1.62%","time":"13:10","volumn":"49.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.250","rise":"1.26%","time":"13:15","volumn":"30.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.350","rise":"1.44%","time":"13:20","volumn":"35.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"2.07%","time":"13:25","volumn":"57.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"2.52%","time":"13:30","volumn":"42.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"2.70%","time":"13:35","volumn":"94.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"2.61%","time":"13:40","volumn":"44.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.900","rise":"2.43%","time":"13:45","volumn":"27.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"2.61%","time":"13:50","volumn":"37.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"2.79%","time":"13:55","volumn":"25.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"2.70%","time":"14:00","volumn":"38.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"2.52%","time":"14:05","volumn":"18.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.850","rise":"2.34%","time":"14:10","volumn":"33.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"2.07%","time":"14:15","volumn":"44.71\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"1.35%","time":"14:20","volumn":"82.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.450","rise":"1.62%","time":"14:25","volumn":"51.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.500","rise":"1.71%","time":"14:30","volumn":"23.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.500","rise":"1.71%","time":"14:35","volumn":"27.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"2.07%","time":"14:40","volumn":"23.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"2.52%","time":"14:45","volumn":"21.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"2.52%","time":"14:50","volumn":"21.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"2.70%","time":"14:55","volumn":"18.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"2.61%","time":"15:00","volumn":"19.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.900","rise":"2.43%","time":"15:05","volumn":"27.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"2.61%","time":"15:10","volumn":"15.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"2.61%","time":"15:15","volumn":"9.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"2.70%","time":"15:20","volumn":"10.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"2.70%","time":"15:25","volumn":"37.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"2.70%","time":"15:30","volumn":"18.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"2.97%","time":"15:35","volumn":"30.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.150","rise":"2.88%","time":"15:40","volumn":"41.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"2.79%","time":"15:45","volumn":"35.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.150","rise":"2.88%","time":"15:50","volumn":"43.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.150","rise":"2.88%","time":"15:55","volumn":"70.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"2.79%","time":"16:00","volumn":"150.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"5.85%","time":"09:35","volumn":"598.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.450","rise":"5.22%","time":"09:40","volumn":"223.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.550","rise":"7.20%","time":"09:45","volumn":"235.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.950","rise":"6.12%","time":"09:50","volumn":"116.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"5.94%","time":"09:55","volumn":"69.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.200","rise":"6.57%","time":"10:00","volumn":"113.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"5.67%","time":"10:05","volumn":"92.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.000","rise":"6.21%","time":"10:10","volumn":"73.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.300","rise":"6.75%","time":"10:15","volumn":"76.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.750","rise":"7.56%","time":"10:20","volumn":"106.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.850","rise":"7.74%","time":"10:25","volumn":"217.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"60.400","rise":"8.73%","time":"10:30","volumn":"223.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.600","rise":"7.29%","time":"10:35","volumn":"150.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.400","rise":"6.93%","time":"10:40","volumn":"107.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.650","rise":"7.38%","time":"10:45","volumn":"61.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.150","rise":"6.48%","time":"10:50","volumn":"87.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.300","rise":"6.75%","time":"10:55","volumn":"51.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.300","rise":"6.75%","time":"11:00","volumn":"42.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.350","rise":"6.84%","time":"11:05","volumn":"118.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.500","rise":"7.11%","time":"11:10","volumn":"37.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.400","rise":"6.93%","time":"11:15","volumn":"24.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.200","rise":"6.57%","time":"11:20","volumn":"36.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.900","rise":"6.03%","time":"11:25","volumn":"49.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.750","rise":"5.76%","time":"11:30","volumn":"31.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"5.94%","time":"11:35","volumn":"30.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"5.85%","time":"11:40","volumn":"18.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"5.85%","time":"11:45","volumn":"19.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.750","rise":"5.76%","time":"11:50","volumn":"23.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"5.67%","time":"11:55","volumn":"10.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"5.67%","time":"12:00","volumn":"17.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.750","rise":"5.76%","time":"13:05","volumn":"30.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"5.85%","time":"13:10","volumn":"30.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.600","rise":"5.49%","time":"13:15","volumn":"23.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.900","rise":"6.03%","time":"13:20","volumn":"26.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"5.94%","time":"13:25","volumn":"35.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"5.85%","time":"13:30","volumn":"30.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"5.94%","time":"13:35","volumn":"12.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"5.67%","time":"13:40","volumn":"29.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.600","rise":"5.49%","time":"13:45","volumn":"14.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.450","rise":"5.22%","time":"13:50","volumn":"60.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.400","rise":"5.13%","time":"13:55","volumn":"68.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.500","rise":"5.31%","time":"14:00","volumn":"36.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.350","rise":"5.04%","time":"14:05","volumn":"29.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.300","rise":"4.95%","time":"14:10","volumn":"58.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.500","rise":"5.31%","time":"14:15","volumn":"60.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.300","rise":"4.95%","time":"14:20","volumn":"49.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.200","rise":"4.77%","time":"14:25","volumn":"37.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.050","rise":"4.50%","time":"14:30","volumn":"50.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.150","rise":"4.68%","time":"14:35","volumn":"75.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.050","rise":"4.50%","time":"14:40","volumn":"25.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.900","rise":"4.23%","time":"14:45","volumn":"53.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.850","rise":"4.14%","time":"14:50","volumn":"20.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.950","rise":"4.32%","time":"14:55","volumn":"17.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.800","rise":"4.05%","time":"15:00","volumn":"20.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.850","rise":"4.14%","time":"15:05","volumn":"42.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.600","rise":"3.69%","time":"15:10","volumn":"31.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.450","rise":"3.42%","time":"15:15","volumn":"84.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"3.51%","time":"15:20","volumn":"33.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.350","rise":"3.24%","time":"15:25","volumn":"24.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.400","rise":"3.33%","time":"15:30","volumn":"58.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.600","rise":"3.69%","time":"15:35","volumn":"32.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.600","rise":"3.69%","time":"15:40","volumn":"28.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.550","rise":"3.60%","time":"15:45","volumn":"20.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.400","rise":"3.33%","time":"15:50","volumn":"95.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.450","rise":"3.42%","time":"15:55","volumn":"46.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"3.51%","time":"16:00","volumn":"249.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.700","rise":"2.07%","time":"09:35","volumn":"686.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.600","rise":"1.89%","time":"09:40","volumn":"165.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.850","rise":"2.34%","time":"09:45","volumn":"147.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.850","rise":"2.34%","time":"09:50","volumn":"121.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.150","rise":"2.88%","time":"09:55","volumn":"98.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.200","rise":"2.97%","time":"10:00","volumn":"63.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.550","rise":"3.60%","time":"10:05","volumn":"83.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.100","rise":"2.79%","time":"10:10","volumn":"87.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.200","rise":"2.97%","time":"10:15","volumn":"83.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.400","rise":"3.33%","time":"10:20","volumn":"41.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.200","rise":"2.97%","time":"10:25","volumn":"68.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.500","rise":"3.51%","time":"10:30","volumn":"28.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.750","rise":"3.96%","time":"10:35","volumn":"25.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"4.59%","time":"10:40","volumn":"86.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"4.68%","time":"10:45","volumn":"56.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"4.32%","time":"10:50","volumn":"61.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.850","rise":"4.14%","time":"10:55","volumn":"33.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.200","rise":"4.77%","time":"11:00","volumn":"25.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"4.32%","time":"11:05","volumn":"34.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"11:10","volumn":"22.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"4.59%","time":"11:15","volumn":"14.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"4.32%","time":"11:20","volumn":"42.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"4.50%","time":"11:25","volumn":"18.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"11:30","volumn":"17.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.800","rise":"4.05%","time":"11:35","volumn":"31.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.650","rise":"3.78%","time":"11:40","volumn":"35.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"11:45","volumn":"19.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"4.50%","time":"11:50","volumn":"11.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"4.59%","time":"11:55","volumn":"8.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"4.50%","time":"12:00","volumn":"20.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"13:05","volumn":"26.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"13:10","volumn":"87.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.650","rise":"3.78%","time":"13:15","volumn":"32.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.750","rise":"3.96%","time":"13:20","volumn":"23.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"4.23%","time":"13:25","volumn":"70.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"4.32%","time":"13:30","volumn":"31.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"4.23%","time":"13:35","volumn":"37.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.250","rise":"4.86%","time":"13:40","volumn":"39.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"4.59%","time":"13:45","volumn":"42.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"13:50","volumn":"27.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"4.50%","time":"13:55","volumn":"57.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"14:00","volumn":"26.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"4.41%","time":"14:05","volumn":"38.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"4.50%","time":"14:10","volumn":"22.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"4.59%","time":"14:15","volumn":"23.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.200","rise":"4.77%","time":"14:20","volumn":"34.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"4.68%","time":"14:25","volumn":"44.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"4.32%","time":"14:30","volumn":"82.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.600","rise":"3.69%","time":"14:35","volumn":"61.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.500","rise":"3.51%","time":"14:40","volumn":"102.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.600","rise":"3.69%","time":"14:45","volumn":"30.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.600","rise":"3.69%","time":"14:50","volumn":"25.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.650","rise":"3.78%","time":"14:55","volumn":"33.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.750","rise":"3.96%","time":"15:00","volumn":"55.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.550","rise":"3.60%","time":"15:05","volumn":"41.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.550","rise":"3.60%","time":"15:10","volumn":"41.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.800","rise":"4.05%","time":"15:15","volumn":"69.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.850","rise":"4.14%","time":"15:20","volumn":"37.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"4.23%","time":"15:25","volumn":"37.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"4.23%","time":"15:30","volumn":"28.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"4.23%","time":"15:35","volumn":"74.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.800","rise":"4.05%","time":"15:40","volumn":"42.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.850","rise":"4.14%","time":"15:45","volumn":"175.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"4.50%","time":"15:50","volumn":"67.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"4.50%","time":"15:55","volumn":"74.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"4.68%","time":"16:00","volumn":"240.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.850","rise":"7.74%","time":"09:35","volumn":"316.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.700","rise":"7.47%","time":"09:40","volumn":"147.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.450","rise":"7.02%","time":"09:45","volumn":"88.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.750","rise":"7.56%","time":"09:50","volumn":"70.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.800","rise":"7.65%","time":"09:55","volumn":"77.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.750","rise":"9.36%","time":"10:00","volumn":"221.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.000","rise":"8.01%","time":"10:05","volumn":"160.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.600","rise":"7.29%","time":"10:10","volumn":"95.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.500","rise":"7.11%","time":"10:15","volumn":"75.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.150","rise":"6.48%","time":"10:20","volumn":"76.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.300","rise":"6.75%","time":"10:25","volumn":"51.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.100","rise":"6.39%","time":"10:30","volumn":"56.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"5.67%","time":"10:35","volumn":"101.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.800","rise":"5.85%","time":"10:40","volumn":"38.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"5.49%","time":"10:45","volumn":"28.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.750","rise":"5.76%","time":"10:50","volumn":"38.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"5.13%","time":"10:55","volumn":"39.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"5.49%","time":"11:00","volumn":"60.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.750","rise":"5.76%","time":"11:05","volumn":"33.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.500","rise":"5.31%","time":"11:10","volumn":"44.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"5.13%","time":"11:15","volumn":"38.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"5.13%","time":"11:20","volumn":"16.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"5.04%","time":"11:25","volumn":"27.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"4.95%","time":"11:30","volumn":"36.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"5.04%","time":"11:35","volumn":"15.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"5.04%","time":"11:40","volumn":"28.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"4.68%","time":"11:45","volumn":"28.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"4.68%","time":"11:50","volumn":"22.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"4.77%","time":"11:55","volumn":"10.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"4.77%","time":"12:00","volumn":"16.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"4.86%","time":"13:05","volumn":"66.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"4.41%","time":"13:10","volumn":"77.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"4.23%","time":"13:15","volumn":"43.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"4.05%","time":"13:20","volumn":"50.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"3.78%","time":"13:25","volumn":"73.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.350","rise":"3.24%","time":"13:30","volumn":"61.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.550","rise":"3.60%","time":"13:35","volumn":"36.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"3.42%","time":"13:40","volumn":"44.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.550","rise":"3.60%","time":"13:45","volumn":"27.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"3.69%","time":"13:50","volumn":"23.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"4.32%","time":"13:55","volumn":"80.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"3.87%","time":"14:00","volumn":"25.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"4.05%","time":"14:05","volumn":"36.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"4.05%","time":"14:10","volumn":"19.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"4.23%","time":"14:15","volumn":"26.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"4.05%","time":"14:20","volumn":"40.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"3.87%","time":"14:25","volumn":"22.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"4.05%","time":"14:30","volumn":"16.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"4.05%","time":"14:35","volumn":"60.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"4.14%","time":"14:40","volumn":"28.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"4.05%","time":"14:45","volumn":"37.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"4.59%","time":"14:50","volumn":"36.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"4.68%","time":"14:55","volumn":"34.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"4.86%","time":"15:00","volumn":"46.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"4.59%","time":"15:05","volumn":"40.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"4.68%","time":"15:10","volumn":"15.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"4.95%","time":"15:15","volumn":"35.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"4.59%","time":"15:20","volumn":"49.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"4.59%","time":"15:25","volumn":"51.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"4.59%","time":"15:30","volumn":"28.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"5.13%","time":"15:35","volumn":"86.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"4.95%","time":"15:40","volumn":"67.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"4.77%","time":"15:45","volumn":"78.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"4.86%","time":"15:50","volumn":"65.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"4.68%","time":"15:55","volumn":"70.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"4.77%","time":"16:00","volumn":"185.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.250","rise":"4.86%","time":"09:35","volumn":"255.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.350","rise":"5.04%","time":"09:40","volumn":"135.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"6.57%","time":"09:45","volumn":"128.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.800","rise":"5.85%","time":"09:50","volumn":"107.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.250","rise":"6.66%","time":"09:55","volumn":"97.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"6.12%","time":"10:00","volumn":"86.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.650","rise":"5.58%","time":"10:05","volumn":"95.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.650","rise":"5.58%","time":"10:10","volumn":"54.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.750","rise":"5.76%","time":"10:15","volumn":"47.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"6.21%","time":"10:20","volumn":"50.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"6.21%","time":"10:25","volumn":"61.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.800","rise":"5.85%","time":"10:30","volumn":"34.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"6.30%","time":"10:35","volumn":"38.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.300","rise":"6.75%","time":"10:40","volumn":"71.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"6.57%","time":"10:45","volumn":"65.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.250","rise":"6.66%","time":"10:50","volumn":"59.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"6.39%","time":"10:55","volumn":"30.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.850","rise":"5.94%","time":"11:00","volumn":"37.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"6.30%","time":"11:05","volumn":"35.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"6.21%","time":"11:10","volumn":"17.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"6.30%","time":"11:15","volumn":"27.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.600","rise":"5.49%","time":"11:20","volumn":"56.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.900","rise":"6.03%","time":"11:25","volumn":"29.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"6.12%","time":"11:30","volumn":"23.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"6.39%","time":"11:35","volumn":"16.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"6.21%","time":"11:40","volumn":"14.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"6.39%","time":"11:45","volumn":"21.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"6.30%","time":"11:50","volumn":"9.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"6.48%","time":"11:55","volumn":"21.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"6.48%","time":"12:00","volumn":"12.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.550","rise":"7.20%","time":"13:05","volumn":"84.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.400","rise":"6.93%","time":"13:10","volumn":"53.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.450","rise":"7.02%","time":"13:15","volumn":"38.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"7.56%","time":"13:20","volumn":"73.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.850","rise":"7.74%","time":"13:25","volumn":"45.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.600","rise":"7.29%","time":"13:30","volumn":"41.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.500","rise":"7.11%","time":"13:35","volumn":"25.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.400","rise":"6.93%","time":"13:40","volumn":"24.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.600","rise":"7.29%","time":"13:45","volumn":"18.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.500","rise":"7.11%","time":"13:50","volumn":"28.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.550","rise":"7.20%","time":"13:55","volumn":"29.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"7.47%","time":"14:00","volumn":"32.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"7.47%","time":"14:05","volumn":"31.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.100","rise":"8.19%","time":"14:10","volumn":"154.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.100","rise":"8.19%","time":"14:15","volumn":"65.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"7.92%","time":"14:20","volumn":"57.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"7.92%","time":"14:25","volumn":"62.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.000","rise":"8.01%","time":"14:30","volumn":"62.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.000","rise":"8.01%","time":"14:35","volumn":"36.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"7.92%","time":"14:40","volumn":"48.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.800","rise":"7.65%","time":"14:45","volumn":"29.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.850","rise":"7.74%","time":"14:50","volumn":"13.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.900","rise":"7.83%","time":"14:55","volumn":"25.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"7.56%","time":"15:00","volumn":"37.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"7.47%","time":"15:05","volumn":"21.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"7.47%","time":"15:10","volumn":"22.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"7.56%","time":"15:15","volumn":"29.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"7.47%","time":"15:20","volumn":"27.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.300","rise":"6.75%","time":"15:25","volumn":"60.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"6.30%","time":"15:30","volumn":"55.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"6.39%","time":"15:35","volumn":"67.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"6.57%","time":"15:40","volumn":"81.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"6.30%","time":"15:45","volumn":"60.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"6.21%","time":"15:50","volumn":"86.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"6.12%","time":"15:55","volumn":"92.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"6.48%","time":"16:00","volumn":"148.96\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"19291.61","ratio":"-1.75%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4020.73","ratio":"-1.14%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6853.62","ratio":"-1.60%"}],"marketCapitalization":"2498.97\u4ebf","maxPrice":"59.400","minPrice":"57.550","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/20"]},"cy":{"o":["62.200","57.738","53.275","48.812","44.350"]},"cyrate":{"o":["40.25%","30.67%","21.08%","11.50%","1.92%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"0","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"1.92%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"10.71%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"19.73%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"19.05%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"27.40%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"27.85%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"26.16%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"33.48%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"40.25%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"39.68%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"33.03%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"28.52%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"30.44%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"27.96%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"28.75%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"29.65%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"31.12%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"31.23%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"33.37%","time":"05\/20","volumn":"3618.09\u4e07"}],"points":"20"},"open":"59.100","priceChangeRatio":"-2.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["59.350","58.913","58.475","58.038","57.600"]},"cyrate":{"o":["0.34%","-0.40%","-1.14%","-1.88%","-2.62%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.100","rise":"-0.08%","time":"09:30","volumn":"11.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.200","rise":"0.08%","time":"09:31","volumn":"60.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.400","rise":"-1.27%","time":"09:32","volumn":"88.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.750","rise":"-0.68%","time":"09:33","volumn":"104.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.900","rise":"-0.42%","time":"09:34","volumn":"115.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.900","rise":"-0.42%","time":"09:35","volumn":"128.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.850","rise":"-0.51%","time":"09:36","volumn":"150.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.700","rise":"-0.76%","time":"09:37","volumn":"164.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.900","rise":"-0.42%","time":"09:38","volumn":"190.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.100","rise":"-0.08%","time":"09:39","volumn":"199.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.250","rise":"0.17%","time":"09:40","volumn":"210.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.350","rise":"0.34%","time":"09:41","volumn":"221.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.200","rise":"0.08%","time":"09:42","volumn":"233.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.100","rise":"-0.08%","time":"09:43","volumn":"242.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.000","rise":"-0.25%","time":"09:44","volumn":"253.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.950","rise":"-0.34%","time":"09:45","volumn":"260.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.000","rise":"-0.25%","time":"09:46","volumn":"271.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.050","rise":"-0.17%","time":"09:47","volumn":"277.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.100","rise":"-0.08%","time":"09:48","volumn":"286.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.250","rise":"0.17%","time":"09:49","volumn":"298.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.150","rise":"0.00%","time":"09:50","volumn":"321.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.950","rise":"-0.34%","time":"09:51","volumn":"341.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.050","rise":"-0.17%","time":"09:52","volumn":"360.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.900","rise":"-0.42%","time":"09:53","volumn":"370.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.850","rise":"-0.51%","time":"09:54","volumn":"381.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.850","rise":"-0.51%","time":"09:55","volumn":"400.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.750","rise":"-0.68%","time":"09:56","volumn":"413.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-1.18%","time":"09:57","volumn":"462.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.600","rise":"-0.93%","time":"09:58","volumn":"476.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-1.18%","time":"09:59","volumn":"493.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-1.18%","time":"10:00","volumn":"509.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.400","rise":"-1.27%","time":"10:01","volumn":"520.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"-1.10%","time":"10:02","volumn":"531.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.550","rise":"-1.01%","time":"10:03","volumn":"540.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.550","rise":"-1.01%","time":"10:04","volumn":"544.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-1.18%","time":"10:05","volumn":"553.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"10:06","volumn":"581.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"10:07","volumn":"590.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"10:08","volumn":"599.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"10:09","volumn":"610.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"10:10","volumn":"627.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"10:11","volumn":"639.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"10:12","volumn":"674.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:13","volumn":"689.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"10:14","volumn":"702.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"10:15","volumn":"709.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:16","volumn":"720.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:17","volumn":"730.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:18","volumn":"739.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:19","volumn":"745.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:20","volumn":"749.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"10:21","volumn":"754.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"10:22","volumn":"761.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"10:23","volumn":"767.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"10:24","volumn":"776.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"10:25","volumn":"782.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"10:26","volumn":"791.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"10:27","volumn":"796.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"10:28","volumn":"801.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"10:29","volumn":"811.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:30","volumn":"828.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:31","volumn":"833.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-2.45%","time":"10:32","volumn":"841.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:33","volumn":"860.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:34","volumn":"867.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:35","volumn":"868.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"10:36","volumn":"877.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"10:37","volumn":"885.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"10:38","volumn":"895.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:39","volumn":"903.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:40","volumn":"914.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"10:41","volumn":"923.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:42","volumn":"930.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"10:43","volumn":"934.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"10:44","volumn":"938.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"10:45","volumn":"942.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:46","volumn":"949.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:47","volumn":"952.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:48","volumn":"959.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-2.62%","time":"10:49","volumn":"980.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-2.54%","time":"10:50","volumn":"983.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-2.54%","time":"10:51","volumn":"988.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-2.54%","time":"10:52","volumn":"996.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-2.45%","time":"10:53","volumn":"1000.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:54","volumn":"1015.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:55","volumn":"1019.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"10:56","volumn":"1029.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"10:57","volumn":"1030.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"10:58","volumn":"1037.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"10:59","volumn":"1040.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"11:00","volumn":"1043.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:01","volumn":"1050.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:02","volumn":"1053.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"11:03","volumn":"1061.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.150","rise":"-1.69%","time":"11:04","volumn":"1066.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:05","volumn":"1070.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:06","volumn":"1072.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:07","volumn":"1074.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:08","volumn":"1081.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:09","volumn":"1086.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:10","volumn":"1088.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:11","volumn":"1090.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:12","volumn":"1090.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"11:13","volumn":"1094.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"11:14","volumn":"1099.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"11:15","volumn":"1105.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"11:16","volumn":"1108.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"11:17","volumn":"1113.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"11:18","volumn":"1116.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:19","volumn":"1129.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:20","volumn":"1130.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.150","rise":"-1.69%","time":"11:21","volumn":"1131.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:22","volumn":"1132.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:23","volumn":"1133.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.150","rise":"-1.69%","time":"11:24","volumn":"1136.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"11:25","volumn":"1137.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"11:26","volumn":"1143.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"11:27","volumn":"1145.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"11:28","volumn":"1146.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"11:29","volumn":"1153.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.350","rise":"-1.35%","time":"11:30","volumn":"1161.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.350","rise":"-1.35%","time":"11:31","volumn":"1167.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.300","rise":"-1.44%","time":"11:32","volumn":"1171.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.300","rise":"-1.44%","time":"11:33","volumn":"1177.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.52%","time":"11:34","volumn":"1180.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.52%","time":"11:35","volumn":"1184.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.52%","time":"11:36","volumn":"1186.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.52%","time":"11:37","volumn":"1188.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"11:38","volumn":"1194.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.52%","time":"11:39","volumn":"1200.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.52%","time":"11:40","volumn":"1201.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.300","rise":"-1.44%","time":"11:41","volumn":"1205.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-1.52%","time":"11:42","volumn":"1209.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"11:43","volumn":"1211.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:44","volumn":"1223.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:45","volumn":"1228.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"11:46","volumn":"1235.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:47","volumn":"1240.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:48","volumn":"1245.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:49","volumn":"1246.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"11:50","volumn":"1249.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"11:51","volumn":"1250.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"11:52","volumn":"1266.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:53","volumn":"1272.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:54","volumn":"1274.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"11:55","volumn":"1277.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:56","volumn":"1278.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:57","volumn":"1279.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"11:58","volumn":"1282.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"11:59","volumn":"1284.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"12:00","volumn":"1284.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"13:01","volumn":"1298.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"13:02","volumn":"1314.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"13:03","volumn":"1323.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:04","volumn":"1335.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"13:05","volumn":"1343.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"13:06","volumn":"1351.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-1.61%","time":"13:07","volumn":"1361.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"13:08","volumn":"1377.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-1.86%","time":"13:09","volumn":"1388.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-1.78%","time":"13:10","volumn":"1402.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"13:11","volumn":"1423.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.950","rise":"-2.03%","time":"13:12","volumn":"1436.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:13","volumn":"1444.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-1.94%","time":"13:14","volumn":"1450.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:15","volumn":"1465.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"13:16","volumn":"1471.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"13:17","volumn":"1480.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:18","volumn":"1483.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"13:19","volumn":"1509.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-2.54%","time":"13:20","volumn":"1526.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-2.62%","time":"13:21","volumn":"1547.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"13:22","volumn":"1553.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"13:23","volumn":"1557.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-2.45%","time":"13:24","volumn":"1559.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-2.45%","time":"13:25","volumn":"1568.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-2.28%","time":"13:26","volumn":"1574.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-2.20%","time":"13:27","volumn":"1581.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:28","volumn":"1584.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:29","volumn":"1600.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:30","volumn":"1602.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-2.11%","time":"13:31","volumn":"1609.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-2.37%","time":"13:32","volumn":"1619.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-2.45%","time":"13:33","volumn":"1631.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-2.62%","time":"13:34","volumn":"1644.01\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"1644.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/29","2024\/05\/20"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["35.06%","20.39%","5.71%","-8.96%","-23.63%"]},"p":[{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"0","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"6.45%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"3.52%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"4.59%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"11.52%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"12.30%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"9.77%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"14.16%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"10.94%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"14.06%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"16.50%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"15.92%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"15.43%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"19.43%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"16.99%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"12.89%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"10.64%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"7.23%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"5.76%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"6.25%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"9.77%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"10.74%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"7.81%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"4.59%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"8.59%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"8.89%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"7.91%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"5.08%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"2.54%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"5.66%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"4.88%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"8.30%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"16.89%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"16.41%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"11.72%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"13.09%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"11.33%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"16.70%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"13.96%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"23.63%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"23.73%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"25.10%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"27.83%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"31.25%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"32.81%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"28.12%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"30.86%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"34.47%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"33.89%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"29.59%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"33.50%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"35.06%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"31.05%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"28.61%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"26.27%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"23.14%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"25.78%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"24.22%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"20.02%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"22.07%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"25.78%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"32.62%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"27.44%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"29.79%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"34.08%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"26.86%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"25.39%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"27.93%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"26.95%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"28.22%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"25.59%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"26.95%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"25.98%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"25.59%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"26.76%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"27.25%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"24.41%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"24.22%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"20.90%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"17.97%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"24.02%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"20.80%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"19.14%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"21.29%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"21.19%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"22.75%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"22.27%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"19.63%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"18.85%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"20.90%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"22.07%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"24.80%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"25.68%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"26.95%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"23.83%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"21.97%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"20.21%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"9.47%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"9.57%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"10.45%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"4.79%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"0.68%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"1.86%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"1.46%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-2.34%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-1.66%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"0.29%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"1.17%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"7.03%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"14.65%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"12.99%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"12.11%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"12.21%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"6.64%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"11.82%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"10.16%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"13.77%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"17.19%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"14.45%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"17.38%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"14.26%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"17.58%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"18.55%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"15.72%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"14.45%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"9.96%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"11.23%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"12.70%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"11.72%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"7.32%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"5.37%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"7.71%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"5.76%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"5.18%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"3.61%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"7.03%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"6.05%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"5.37%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"7.81%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"7.13%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"7.03%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"6.35%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"5.47%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-2.15%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-1.27%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"2.54%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"3.42%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"1.56%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"1.76%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"0.00%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-1.66%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-3.91%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-7.13%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-5.57%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-4.69%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-5.76%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-8.98%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-10.25%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-15.82%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-15.92%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-18.85%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-19.92%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-17.29%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-12.79%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-12.89%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-16.60%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-17.09%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-20.90%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-23.63%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-19.73%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-22.17%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-21.68%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-14.65%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-15.62%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-16.50%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-17.19%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-14.84%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-13.77%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-11.91%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-14.94%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-13.67%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-11.04%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-9.57%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-10.35%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-10.06%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-10.64%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-13.28%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-13.09%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-12.79%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-12.21%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-15.72%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-9.67%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-10.55%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-8.79%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-5.37%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"0.29%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"1.66%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-0.68%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-1.07%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"3.22%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"1.27%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"2.05%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"0.10%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-4.30%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-5.08%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-4.49%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-6.35%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-4.20%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-2.25%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-3.91%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-3.03%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-3.03%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-3.13%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-2.15%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-3.03%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-4.00%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-4.79%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-8.01%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-10.84%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-10.45%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-13.38%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-11.72%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-4.10%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"3.71%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"3.12%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"10.35%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"10.74%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"9.28%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"15.62%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"21.48%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"21.00%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"15.23%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"11.33%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"12.99%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"10.84%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"11.52%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"12.30%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"13.57%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"13.67%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"15.53%","time":"05\/20","volumn":"3618.09\u4e07"}],"points":"240"}}