{"amount":"12.48\u4ebf","changeAmount":"-0.750","close":"56.700","currentPrice":"55.950","currenttime":"2024-04-30 16:00:00","e":{"@attributes":{"datetime":"2024-04-30 16:00:00","e1":"55.950","e2":"-0.750","e3":"(-1.32%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["57.950","55.038","52.125","49.212","46.300"]},"cyrate":{"o":["25.16%","18.90%","12.63%","6.37%","0.11%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.300","rise":"0","time":"09:35","volumn":"146.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.400","rise":"0.22%","time":"09:40","volumn":"118.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.600","rise":"0.65%","time":"09:45","volumn":"91.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.500","rise":"0.43%","time":"09:50","volumn":"67.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.350","rise":"0.11%","time":"09:55","volumn":"47.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.750","rise":"0.97%","time":"10:00","volumn":"78.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.050","rise":"1.62%","time":"10:05","volumn":"68.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.150","rise":"1.84%","time":"10:10","volumn":"97.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.250","rise":"2.05%","time":"10:15","volumn":"103.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.350","rise":"2.27%","time":"10:20","volumn":"53.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.950","rise":"3.56%","time":"10:25","volumn":"184.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.850","rise":"3.35%","time":"10:30","volumn":"133.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.100","rise":"3.89%","time":"10:35","volumn":"54.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.150","rise":"4.00%","time":"10:40","volumn":"138.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.200","rise":"4.10%","time":"10:45","volumn":"57.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.900","rise":"3.46%","time":"10:50","volumn":"75.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.100","rise":"3.89%","time":"10:55","volumn":"47.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.300","rise":"4.32%","time":"11:00","volumn":"28.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.000","rise":"3.67%","time":"11:05","volumn":"54.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.900","rise":"3.46%","time":"11:10","volumn":"36.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.100","rise":"3.89%","time":"11:15","volumn":"26.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.150","rise":"4.00%","time":"11:20","volumn":"45.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.400","rise":"4.54%","time":"11:25","volumn":"61.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.750","rise":"5.29%","time":"11:30","volumn":"73.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.900","rise":"5.62%","time":"11:35","volumn":"104.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.700","rise":"5.18%","time":"11:40","volumn":"36.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.750","rise":"5.29%","time":"11:45","volumn":"13.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.700","rise":"5.18%","time":"11:50","volumn":"29.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.700","rise":"5.18%","time":"11:55","volumn":"9.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.550","rise":"4.86%","time":"12:00","volumn":"17.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.650","rise":"5.08%","time":"13:05","volumn":"53.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.500","rise":"4.75%","time":"13:10","volumn":"30.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.800","rise":"5.40%","time":"13:15","volumn":"28.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.800","rise":"5.40%","time":"13:20","volumn":"49.57\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.150","rise":"6.16%","time":"13:25","volumn":"75.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"13:30","volumn":"56.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.400","rise":"6.70%","time":"13:35","volumn":"97.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.200","rise":"6.26%","time":"13:40","volumn":"40.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.250","rise":"6.37%","time":"13:45","volumn":"59.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.200","rise":"6.26%","time":"13:50","volumn":"43.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"13:55","volumn":"71.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"14:00","volumn":"44.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.000","rise":"5.83%","time":"14:05","volumn":"26.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.150","rise":"6.16%","time":"14:10","volumn":"28.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.000","rise":"5.83%","time":"14:15","volumn":"23.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.150","rise":"6.16%","time":"14:20","volumn":"17.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.000","rise":"5.83%","time":"14:25","volumn":"21.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.800","rise":"5.40%","time":"14:30","volumn":"21.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.950","rise":"5.72%","time":"14:35","volumn":"22.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.800","rise":"5.40%","time":"14:40","volumn":"30.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.800","rise":"5.40%","time":"14:45","volumn":"10.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.800","rise":"5.40%","time":"14:50","volumn":"26.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.000","rise":"5.83%","time":"14:55","volumn":"31.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"15:00","volumn":"45.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"15:05","volumn":"20.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.050","rise":"5.94%","time":"15:10","volumn":"38.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"15:15","volumn":"35.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.050","rise":"5.94%","time":"15:20","volumn":"13.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"15:25","volumn":"32.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.150","rise":"6.16%","time":"15:30","volumn":"42.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.150","rise":"6.16%","time":"15:35","volumn":"10.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.150","rise":"6.16%","time":"15:40","volumn":"47.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.000","rise":"5.83%","time":"15:45","volumn":"57.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.000","rise":"5.83%","time":"15:50","volumn":"94.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.950","rise":"5.72%","time":"15:55","volumn":"78.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"6.05%","time":"16:00","volumn":"326.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.150","rise":"8.32%","time":"09:35","volumn":"483.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.950","rise":"10.04%","time":"09:40","volumn":"560.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.050","rise":"10.26%","time":"09:45","volumn":"280.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.700","rise":"11.66%","time":"09:50","volumn":"291.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.650","rise":"11.56%","time":"09:55","volumn":"292.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.200","rise":"10.58%","time":"10:00","volumn":"174.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.250","rise":"10.69%","time":"10:05","volumn":"112.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.600","rise":"11.45%","time":"10:10","volumn":"123.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.800","rise":"11.88%","time":"10:15","volumn":"139.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.600","rise":"11.45%","time":"10:20","volumn":"87.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.750","rise":"11.77%","time":"10:25","volumn":"72.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.550","rise":"11.34%","time":"10:30","volumn":"57.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.700","rise":"11.66%","time":"10:35","volumn":"73.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.700","rise":"11.66%","time":"10:40","volumn":"58.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.650","rise":"11.56%","time":"10:45","volumn":"37.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.850","rise":"11.99%","time":"10:50","volumn":"73.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.900","rise":"12.10%","time":"10:55","volumn":"114.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.100","rise":"12.53%","time":"11:00","volumn":"165.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.950","rise":"12.20%","time":"11:05","volumn":"53.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.850","rise":"11.99%","time":"11:10","volumn":"43.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.050","rise":"12.42%","time":"11:15","volumn":"43.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.050","rise":"12.42%","time":"11:20","volumn":"47.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.200","rise":"12.74%","time":"11:25","volumn":"72.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.300","rise":"12.96%","time":"11:30","volumn":"70.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.100","rise":"12.53%","time":"11:35","volumn":"36.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.100","rise":"12.53%","time":"11:40","volumn":"34.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.000","rise":"12.31%","time":"11:45","volumn":"24.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.000","rise":"12.31%","time":"11:50","volumn":"20.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.100","rise":"12.53%","time":"11:55","volumn":"22.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.150","rise":"12.63%","time":"12:00","volumn":"19.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.300","rise":"12.96%","time":"13:05","volumn":"125.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.350","rise":"13.07%","time":"13:10","volumn":"89.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.500","rise":"13.39%","time":"13:15","volumn":"94.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.450","rise":"13.28%","time":"13:20","volumn":"125.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.500","rise":"13.39%","time":"13:25","volumn":"55.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.500","rise":"13.39%","time":"13:30","volumn":"40.38\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.450","rise":"13.28%","time":"13:35","volumn":"52.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.500","rise":"13.39%","time":"13:40","volumn":"50.78\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.650","rise":"13.71%","time":"13:45","volumn":"41.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.600","rise":"13.61%","time":"13:50","volumn":"61.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.650","rise":"13.71%","time":"13:55","volumn":"59.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.900","rise":"14.25%","time":"14:00","volumn":"129.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.900","rise":"14.25%","time":"14:05","volumn":"63.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.700","rise":"13.82%","time":"14:10","volumn":"50.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.850","rise":"14.15%","time":"14:15","volumn":"34.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.900","rise":"14.25%","time":"14:20","volumn":"23.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.950","rise":"14.36%","time":"14:25","volumn":"49.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.150","rise":"14.79%","time":"14:30","volumn":"156.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.150","rise":"14.79%","time":"14:35","volumn":"70.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.150","rise":"14.79%","time":"14:40","volumn":"44.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.300","rise":"15.12%","time":"14:45","volumn":"56.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.350","rise":"15.23%","time":"14:50","volumn":"45.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.500","rise":"15.55%","time":"14:55","volumn":"82.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.600","rise":"15.77%","time":"15:00","volumn":"61.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.500","rise":"15.55%","time":"15:05","volumn":"52.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.850","rise":"16.31%","time":"15:10","volumn":"77.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.300","rise":"15.12%","time":"15:15","volumn":"86.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.050","rise":"14.58%","time":"15:20","volumn":"69.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.400","rise":"15.33%","time":"15:25","volumn":"67.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.400","rise":"15.33%","time":"15:30","volumn":"55.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.350","rise":"15.23%","time":"15:35","volumn":"36.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.300","rise":"15.12%","time":"15:40","volumn":"48.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.000","rise":"14.47%","time":"15:45","volumn":"109.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.850","rise":"14.15%","time":"15:50","volumn":"110.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.800","rise":"14.04%","time":"15:55","volumn":"109.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"14.69%","time":"16:00","volumn":"314.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.200","rise":"12.74%","time":"09:35","volumn":"252.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.900","rise":"14.25%","time":"09:40","volumn":"100.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.400","rise":"13.17%","time":"09:45","volumn":"73.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"14.47%","time":"09:50","volumn":"62.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.300","rise":"15.12%","time":"09:55","volumn":"72.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.100","rise":"14.69%","time":"10:00","volumn":"93.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.750","rise":"16.09%","time":"10:05","volumn":"89.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.500","rise":"15.55%","time":"10:10","volumn":"124.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.300","rise":"15.12%","time":"10:15","volumn":"60.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.450","rise":"15.44%","time":"10:20","volumn":"53.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.400","rise":"15.33%","time":"10:25","volumn":"62.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.050","rise":"16.74%","time":"10:30","volumn":"126.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.000","rise":"16.63%","time":"10:35","volumn":"64.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.050","rise":"16.74%","time":"10:40","volumn":"52.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.050","rise":"16.74%","time":"10:45","volumn":"32.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.300","rise":"17.28%","time":"10:50","volumn":"61.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.200","rise":"17.06%","time":"10:55","volumn":"41.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.150","rise":"16.95%","time":"11:00","volumn":"46.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.000","rise":"16.63%","time":"11:05","volumn":"32.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.900","rise":"16.41%","time":"11:10","volumn":"32.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.550","rise":"15.66%","time":"11:15","volumn":"28.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.500","rise":"15.55%","time":"11:20","volumn":"32.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"15.23%","time":"11:25","volumn":"26.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.600","rise":"15.77%","time":"11:30","volumn":"44.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.250","rise":"15.01%","time":"11:35","volumn":"29.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"15.23%","time":"11:40","volumn":"48.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"15.23%","time":"11:45","volumn":"12.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.400","rise":"15.33%","time":"11:50","volumn":"10.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"15.23%","time":"11:55","volumn":"9.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.500","rise":"15.55%","time":"12:00","volumn":"8.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"14.47%","time":"13:05","volumn":"71.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"14.47%","time":"13:10","volumn":"12.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.100","rise":"14.69%","time":"13:15","volumn":"29.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.900","rise":"14.25%","time":"13:20","volumn":"28.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"14.15%","time":"13:25","volumn":"26.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"14.47%","time":"13:30","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.050","rise":"14.58%","time":"13:35","volumn":"11.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"14.15%","time":"13:40","volumn":"15.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"13.93%","time":"13:45","volumn":"36.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.700","rise":"13.82%","time":"13:50","volumn":"7.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"13.61%","time":"13:55","volumn":"51.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"13.61%","time":"14:00","volumn":"33.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.500","rise":"13.39%","time":"14:05","volumn":"36.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.500","rise":"13.39%","time":"14:10","volumn":"20.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"13.61%","time":"14:15","volumn":"16.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"13.71%","time":"14:20","volumn":"17.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"13.93%","time":"14:25","volumn":"19.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.450","rise":"13.28%","time":"14:30","volumn":"50.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.550","rise":"13.50%","time":"14:35","volumn":"21.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"13.61%","time":"14:40","volumn":"35.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"13.71%","time":"14:45","volumn":"10.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.550","rise":"13.50%","time":"14:50","volumn":"16.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"13.61%","time":"14:55","volumn":"10.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"13.93%","time":"15:00","volumn":"27.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"14.04%","time":"15:05","volumn":"25.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"14.04%","time":"15:10","volumn":"25.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"14.15%","time":"15:15","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"13.93%","time":"15:20","volumn":"13.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.900","rise":"14.25%","time":"15:25","volumn":"18.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"14.04%","time":"15:30","volumn":"11.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"14.15%","time":"15:35","volumn":"11.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"14.04%","time":"15:40","volumn":"19.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"13.71%","time":"15:45","volumn":"35.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.700","rise":"13.82%","time":"15:50","volumn":"23.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"13.71%","time":"15:55","volumn":"39.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"14.04%","time":"16:00","volumn":"139.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.250","rise":"17.17%","time":"09:35","volumn":"217.77\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.650","rise":"18.03%","time":"09:40","volumn":"214.93\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"18.47%","time":"09:45","volumn":"148.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.650","rise":"18.03%","time":"09:50","volumn":"86.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.800","rise":"18.36%","time":"09:55","volumn":"74.63\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"18.47%","time":"10:00","volumn":"42.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"19.01%","time":"10:05","volumn":"187.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"19.33%","time":"10:10","volumn":"82.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"19.33%","time":"10:15","volumn":"74.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"19.01%","time":"10:20","volumn":"28.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"19.33%","time":"10:25","volumn":"56.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"18.47%","time":"10:30","volumn":"39.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.550","rise":"17.82%","time":"10:35","volumn":"37.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.500","rise":"17.71%","time":"10:40","volumn":"25.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.600","rise":"17.93%","time":"10:45","volumn":"42.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.550","rise":"17.82%","time":"10:50","volumn":"26.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.950","rise":"18.68%","time":"10:55","volumn":"47.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"18.47%","time":"11:00","volumn":"23.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"18.79%","time":"11:05","volumn":"58.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"19.01%","time":"11:10","volumn":"65.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.200","rise":"19.22%","time":"11:15","volumn":"65.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"19.01%","time":"11:20","volumn":"34.37\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"19.44%","time":"11:25","volumn":"64.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"19.01%","time":"11:30","volumn":"47.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"18.79%","time":"11:35","volumn":"25.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.950","rise":"18.68%","time":"11:40","volumn":"12.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.050","rise":"18.90%","time":"11:45","volumn":"24.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.200","rise":"19.22%","time":"11:50","volumn":"23.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"19.65%","time":"11:55","volumn":"70.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"19.33%","time":"12:00","volumn":"50.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"19.76%","time":"13:05","volumn":"67.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"19.55%","time":"13:10","volumn":"111.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"20.09%","time":"13:15","volumn":"41.77\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"20.41%","time":"13:20","volumn":"84.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.100","rise":"21.17%","time":"13:25","volumn":"222.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.250","rise":"21.49%","time":"13:30","volumn":"135.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.400","rise":"21.81%","time":"13:35","volumn":"89.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"21.27%","time":"13:40","volumn":"130.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"21.27%","time":"13:45","volumn":"70.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.350","rise":"21.71%","time":"13:50","volumn":"38.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.350","rise":"21.71%","time":"13:55","volumn":"48.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.050","rise":"21.06%","time":"14:00","volumn":"57.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.250","rise":"21.49%","time":"14:05","volumn":"57.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.200","rise":"21.38%","time":"14:10","volumn":"49.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.300","rise":"21.60%","time":"14:15","volumn":"36.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.200","rise":"21.38%","time":"14:20","volumn":"41.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.300","rise":"21.60%","time":"14:25","volumn":"42.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"21.27%","time":"14:30","volumn":"80.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.100","rise":"21.17%","time":"14:35","volumn":"58.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.050","rise":"21.06%","time":"14:40","volumn":"64.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"20.63%","time":"14:45","volumn":"22.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"20.19%","time":"14:50","volumn":"37.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"20.30%","time":"14:55","volumn":"55.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"20.41%","time":"15:00","volumn":"26.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"20.41%","time":"15:05","volumn":"38.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"20.63%","time":"15:10","volumn":"84.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"20.95%","time":"15:15","volumn":"25.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.250","rise":"21.49%","time":"15:20","volumn":"55.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"21.27%","time":"15:25","volumn":"58.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"21.27%","time":"15:30","volumn":"39.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.200","rise":"21.38%","time":"15:35","volumn":"45.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.400","rise":"21.81%","time":"15:40","volumn":"76.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.550","rise":"22.14%","time":"15:45","volumn":"109.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.550","rise":"22.14%","time":"15:50","volumn":"82.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.750","rise":"22.57%","time":"15:55","volumn":"75.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"22.03%","time":"16:00","volumn":"298.88\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.150","rise":"21.27%","time":"09:35","volumn":"199.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"22.03%","time":"09:40","volumn":"148.14\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"09:45","volumn":"139.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"22.03%","time":"09:50","volumn":"81.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.900","rise":"22.89%","time":"09:55","volumn":"77.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.800","rise":"22.68%","time":"10:00","volumn":"85.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.850","rise":"22.79%","time":"10:05","volumn":"53.07\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"22.46%","time":"10:10","volumn":"48.57\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.000","rise":"23.11%","time":"10:15","volumn":"57.91\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.100","rise":"23.33%","time":"10:20","volumn":"97.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.250","rise":"23.65%","time":"10:25","volumn":"108.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.300","rise":"23.76%","time":"10:30","volumn":"89.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.200","rise":"23.54%","time":"10:35","volumn":"58.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.700","rise":"24.62%","time":"10:40","volumn":"83.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.500","rise":"24.19%","time":"10:45","volumn":"220.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.800","rise":"24.84%","time":"10:50","volumn":"50.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.850","rise":"24.95%","time":"10:55","volumn":"44.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.850","rise":"24.95%","time":"11:00","volumn":"51.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.950","rise":"25.16%","time":"11:05","volumn":"49.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.700","rise":"24.62%","time":"11:10","volumn":"41.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.650","rise":"24.51%","time":"11:15","volumn":"74.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.500","rise":"24.19%","time":"11:20","volumn":"23.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.950","rise":"23.00%","time":"11:25","volumn":"62.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"11:30","volumn":"98.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"21.81%","time":"11:35","volumn":"73.24\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"21.71%","time":"11:40","volumn":"17.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"21.71%","time":"11:45","volumn":"16.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"11:50","volumn":"20.54\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"21.81%","time":"11:55","volumn":"28.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.450","rise":"21.92%","time":"12:00","volumn":"21.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"13:05","volumn":"124.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.250","rise":"21.49%","time":"13:10","volumn":"28.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.100","rise":"21.17%","time":"13:15","volumn":"36.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"55.700","rise":"20.30%","time":"13:20","volumn":"98.63\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.000","rise":"20.95%","time":"13:25","volumn":"49.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.100","rise":"21.17%","time":"13:30","volumn":"34.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"21.71%","time":"13:35","volumn":"15.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.450","rise":"21.92%","time":"13:40","volumn":"32.98\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"13:45","volumn":"31.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.150","rise":"21.27%","time":"13:50","volumn":"26.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"13:55","volumn":"51.49\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.250","rise":"21.49%","time":"14:00","volumn":"30.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"14:05","volumn":"48.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"22.03%","time":"14:10","volumn":"30.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"21.81%","time":"14:15","volumn":"33.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"22.03%","time":"14:20","volumn":"29.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"21.71%","time":"14:25","volumn":"27.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.650","rise":"22.35%","time":"14:30","volumn":"41.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.750","rise":"22.57%","time":"14:35","volumn":"42.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.600","rise":"22.25%","time":"14:40","volumn":"41.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"22.03%","time":"14:45","volumn":"35.48\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.550","rise":"22.14%","time":"14:50","volumn":"27.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"21.81%","time":"14:55","volumn":"44.81\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"21.81%","time":"15:00","volumn":"53.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"21.71%","time":"15:05","volumn":"55.42\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.450","rise":"21.92%","time":"15:10","volumn":"48.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"21.71%","time":"15:15","volumn":"75.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"21.60%","time":"15:20","volumn":"47.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"21.81%","time":"15:25","volumn":"38.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"21.81%","time":"15:30","volumn":"52.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.550","rise":"22.14%","time":"15:35","volumn":"109.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.600","rise":"22.25%","time":"15:40","volumn":"106.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"22.03%","time":"15:45","volumn":"154.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"22.03%","time":"15:50","volumn":"175.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"22.46%","time":"15:55","volumn":"91.53\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"22.46%","time":"16:00","volumn":"276.65\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"17763.03","ratio":"0.09%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3697.42","ratio":"0.20%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6273.75","ratio":"-0.14%"}],"marketCapitalization":"2430.44\u4ebf","maxPrice":"57.250","minPrice":"55.650","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/29"]},"cy":{"o":["56.700","53.613","50.525","47.438","44.350"]},"cyrate":{"o":["15.60%","9.30%","3.01%","-3.29%","-9.58%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"0","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"2.04%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"0.31%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"1.22%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"1.22%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"1.12%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"2.14%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"1.22%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"0.20%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-0.61%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-3.98%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-6.93%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-6.52%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-9.58%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-7.85%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"0.10%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"8.26%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"7.65%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"15.19%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"15.60%","time":"04\/29","volumn":"4473.94\u4e07"}],"points":"20"},"open":"56.800","priceChangeRatio":"-1.32%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["57.250","56.850","56.450","56.050","55.650"]},"cyrate":{"o":["0.97%","0.26%","-0.44%","-1.15%","-1.85%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"09:30","volumn":"10.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"09:31","volumn":"27.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"09:32","volumn":"40.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.35%","time":"09:33","volumn":"51.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.750","rise":"0.09%","time":"09:34","volumn":"65.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.18%","time":"09:35","volumn":"75.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.850","rise":"0.26%","time":"09:36","volumn":"94.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.000","rise":"0.53%","time":"09:37","volumn":"104.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.950","rise":"0.44%","time":"09:38","volumn":"111.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"09:39","volumn":"116.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.09%","time":"09:40","volumn":"124.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.26%","time":"09:41","volumn":"130.73\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.18%","time":"09:42","volumn":"151.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.26%","time":"09:43","volumn":"156.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.09%","time":"09:44","volumn":"165.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.750","rise":"0.09%","time":"09:45","volumn":"172.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.950","rise":"0.44%","time":"09:46","volumn":"185.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.050","rise":"0.62%","time":"09:47","volumn":"198.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.100","rise":"0.71%","time":"09:48","volumn":"208.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.150","rise":"0.79%","time":"09:49","volumn":"211.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.000","rise":"0.53%","time":"09:50","volumn":"217.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.000","rise":"0.53%","time":"09:51","volumn":"230.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"09:52","volumn":"272.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"09:53","volumn":"286.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.850","rise":"0.26%","time":"09:54","volumn":"291.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"09:55","volumn":"294.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"09:56","volumn":"300.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.100","rise":"0.71%","time":"09:57","volumn":"314.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"09:58","volumn":"328.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.35%","time":"09:59","volumn":"333.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.18%","time":"10:00","volumn":"348.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.26%","time":"10:01","volumn":"357.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"10:02","volumn":"364.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.35%","time":"10:03","volumn":"370.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"10:04","volumn":"382.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"10:05","volumn":"395.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.26%","time":"10:06","volumn":"400.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"10:07","volumn":"406.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"10:08","volumn":"409.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.850","rise":"0.26%","time":"10:09","volumn":"415.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"10:10","volumn":"421.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.150","rise":"0.79%","time":"10:11","volumn":"436.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.200","rise":"0.88%","time":"10:12","volumn":"450.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.250","rise":"0.97%","time":"10:13","volumn":"454.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.250","rise":"0.97%","time":"10:14","volumn":"460.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.100","rise":"0.71%","time":"10:15","volumn":"468.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.000","rise":"0.53%","time":"10:16","volumn":"475.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.850","rise":"0.26%","time":"10:17","volumn":"486.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"10:18","volumn":"491.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"10:19","volumn":"498.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"10:20","volumn":"501.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"10:21","volumn":"504.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"10:22","volumn":"505.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.950","rise":"0.44%","time":"10:23","volumn":"508.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"10:24","volumn":"526.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.18%","time":"10:25","volumn":"527.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"10:26","volumn":"536.54\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.09%","time":"10:27","volumn":"538.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"10:28","volumn":"545.19\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.09%","time":"10:29","volumn":"549.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"-0.18%","time":"10:30","volumn":"561.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.750","rise":"0.09%","time":"10:31","volumn":"566.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.00%","time":"10:32","volumn":"576.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"10:33","volumn":"579.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"10:34","volumn":"582.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"10:35","volumn":"587.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"10:36","volumn":"590.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.35%","time":"10:37","volumn":"595.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.850","rise":"0.26%","time":"10:38","volumn":"595.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.850","rise":"0.26%","time":"10:39","volumn":"598.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.18%","time":"10:40","volumn":"599.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.850","rise":"0.26%","time":"10:41","volumn":"600.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.750","rise":"0.09%","time":"10:42","volumn":"603.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.650","rise":"-0.09%","time":"10:43","volumn":"604.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.26%","time":"10:44","volumn":"608.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.26%","time":"10:45","volumn":"609.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"10:46","volumn":"621.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"10:47","volumn":"623.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.35%","time":"10:48","volumn":"632.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"10:49","volumn":"632.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"10:50","volumn":"636.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"10:51","volumn":"647.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"10:52","volumn":"654.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"10:53","volumn":"659.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"10:54","volumn":"665.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"10:55","volumn":"666.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"10:56","volumn":"671.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"10:57","volumn":"672.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"10:58","volumn":"673.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"10:59","volumn":"685.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"11:00","volumn":"687.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.35%","time":"11:01","volumn":"688.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"11:02","volumn":"690.64\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"11:03","volumn":"691.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"11:04","volumn":"693.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.35%","time":"11:05","volumn":"694.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"11:06","volumn":"694.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.35%","time":"11:07","volumn":"694.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"11:08","volumn":"695.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"11:09","volumn":"702.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"11:10","volumn":"706.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"11:11","volumn":"706.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"11:12","volumn":"714.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"11:13","volumn":"728.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:14","volumn":"731.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:15","volumn":"732.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:16","volumn":"734.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"11:17","volumn":"737.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:18","volumn":"748.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:19","volumn":"750.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:20","volumn":"751.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:21","volumn":"753.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"11:22","volumn":"763.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"11:23","volumn":"766.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"11:24","volumn":"767.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"11:25","volumn":"770.46\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"11:26","volumn":"772.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"11:27","volumn":"773.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"11:28","volumn":"779.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"11:29","volumn":"781.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:30","volumn":"784.78\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:31","volumn":"785.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:32","volumn":"785.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:33","volumn":"790.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:34","volumn":"791.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:35","volumn":"791.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:36","volumn":"792.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"11:37","volumn":"802.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"11:38","volumn":"804.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:39","volumn":"809.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:40","volumn":"809.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:41","volumn":"813.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:42","volumn":"814.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:43","volumn":"814.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:44","volumn":"815.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:45","volumn":"816.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:46","volumn":"817.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:47","volumn":"818.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:48","volumn":"819.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:49","volumn":"820.13\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:50","volumn":"822.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:51","volumn":"824.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:52","volumn":"825.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:53","volumn":"826.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"11:54","volumn":"828.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:55","volumn":"829.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"11:56","volumn":"836.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"11:57","volumn":"842.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"11:58","volumn":"848.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"11:59","volumn":"848.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"12:00","volumn":"850.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"13:01","volumn":"862.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"13:02","volumn":"863.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"13:03","volumn":"867.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"13:04","volumn":"871.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"13:05","volumn":"888.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"13:06","volumn":"889.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"13:07","volumn":"894.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"13:08","volumn":"897.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"13:09","volumn":"898.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"13:10","volumn":"899.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"13:11","volumn":"905.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.850","rise":"-1.50%","time":"13:12","volumn":"909.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.850","rise":"-1.50%","time":"13:13","volumn":"915.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.59%","time":"13:14","volumn":"921.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.59%","time":"13:15","volumn":"930.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.59%","time":"13:16","volumn":"932.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.68%","time":"13:17","volumn":"932.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.68%","time":"13:18","volumn":"942.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.68%","time":"13:19","volumn":"943.28\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.700","rise":"-1.76%","time":"13:20","volumn":"946.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.68%","time":"13:21","volumn":"947.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.68%","time":"13:22","volumn":"953.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.750","rise":"-1.68%","time":"13:23","volumn":"957.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.700","rise":"-1.76%","time":"13:24","volumn":"962.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.59%","time":"13:25","volumn":"973.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.850","rise":"-1.50%","time":"13:26","volumn":"977.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.850","rise":"-1.50%","time":"13:27","volumn":"979.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.59%","time":"13:28","volumn":"992.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"13:29","volumn":"996.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:30","volumn":"999.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:31","volumn":"1004.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.850","rise":"-1.50%","time":"13:32","volumn":"1012.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:33","volumn":"1014.55\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:34","volumn":"1022.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.59%","time":"13:35","volumn":"1026.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.650","rise":"-1.85%","time":"13:36","volumn":"1034.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"13:37","volumn":"1048.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:38","volumn":"1051.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:39","volumn":"1054.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"13:40","volumn":"1059.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"13:41","volumn":"1064.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"13:42","volumn":"1068.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"13:43","volumn":"1081.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.850","rise":"-1.50%","time":"13:44","volumn":"1089.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:45","volumn":"1092.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"13:46","volumn":"1094.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"13:47","volumn":"1099.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"13:48","volumn":"1102.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"13:49","volumn":"1108.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"13:50","volumn":"1114.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"13:51","volumn":"1117.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"13:52","volumn":"1119.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"13:53","volumn":"1122.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"13:54","volumn":"1137.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"13:55","volumn":"1138.96\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"13:56","volumn":"1139.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"13:57","volumn":"1152.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"13:58","volumn":"1158.09\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"13:59","volumn":"1162.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"14:00","volumn":"1169.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"14:01","volumn":"1173.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"14:02","volumn":"1174.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"14:03","volumn":"1182.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"14:04","volumn":"1187.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"14:05","volumn":"1205.85\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"14:06","volumn":"1207.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"14:07","volumn":"1210.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"14:08","volumn":"1213.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"14:09","volumn":"1213.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"14:10","volumn":"1216.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"14:11","volumn":"1217.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"14:12","volumn":"1225.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"14:13","volumn":"1225.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"14:14","volumn":"1231.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.44%","time":"14:15","volumn":"1258.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.53%","time":"14:16","volumn":"1265.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"14:17","volumn":"1266.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"14:18","volumn":"1269.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"14:19","volumn":"1271.35\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"14:20","volumn":"1271.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"14:21","volumn":"1276.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"14:22","volumn":"1277.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:23","volumn":"1285.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:24","volumn":"1286.67\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:25","volumn":"1293.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:26","volumn":"1296.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:27","volumn":"1300.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:28","volumn":"1302.20\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:29","volumn":"1303.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"14:30","volumn":"1306.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"14:31","volumn":"1308.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"14:32","volumn":"1313.07\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:33","volumn":"1319.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:34","volumn":"1323.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:35","volumn":"1325.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:36","volumn":"1326.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:37","volumn":"1327.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:38","volumn":"1328.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:39","volumn":"1328.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:40","volumn":"1328.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:41","volumn":"1333.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"14:42","volumn":"1337.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"14:43","volumn":"1342.36\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"14:44","volumn":"1343.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"14:45","volumn":"1348.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"14:46","volumn":"1348.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"14:47","volumn":"1359.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"14:48","volumn":"1361.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:49","volumn":"1364.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"14:50","volumn":"1370.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:51","volumn":"1373.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:52","volumn":"1375.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:53","volumn":"1382.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:54","volumn":"1382.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:55","volumn":"1385.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"14:56","volumn":"1391.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"14:57","volumn":"1393.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"14:58","volumn":"1395.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"14:59","volumn":"1396.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"15:00","volumn":"1398.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"15:01","volumn":"1405.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:02","volumn":"1415.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:03","volumn":"1426.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:04","volumn":"1428.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:05","volumn":"1429.76\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:06","volumn":"1435.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:07","volumn":"1441.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:08","volumn":"1441.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:09","volumn":"1442.04\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:10","volumn":"1443.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:11","volumn":"1444.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:12","volumn":"1450.66\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:13","volumn":"1451.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:14","volumn":"1456.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:15","volumn":"1456.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"15:16","volumn":"1462.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"15:17","volumn":"1462.79\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"15:18","volumn":"1463.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:19","volumn":"1468.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:20","volumn":"1469.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:21","volumn":"1471.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:22","volumn":"1472.34\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"15:23","volumn":"1472.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:24","volumn":"1481.50\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:25","volumn":"1482.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:26","volumn":"1486.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:27","volumn":"1486.59\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:28","volumn":"1487.71\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:29","volumn":"1488.99\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.88%","time":"15:30","volumn":"1491.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:31","volumn":"1497.24\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.79%","time":"15:32","volumn":"1523.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"15:33","volumn":"1547.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.62%","time":"15:34","volumn":"1548.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.71%","time":"15:35","volumn":"1558.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:36","volumn":"1563.84\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:37","volumn":"1571.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:38","volumn":"1579.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:39","volumn":"1581.77\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"15:40","volumn":"1599.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"15:41","volumn":"1606.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"15:42","volumn":"1614.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"15:43","volumn":"1709.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"15:44","volumn":"1720.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"15:45","volumn":"1765.40\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"15:46","volumn":"1769.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"15:47","volumn":"1773.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"15:48","volumn":"1779.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"15:49","volumn":"1795.98\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"15:50","volumn":"1805.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"15:51","volumn":"1813.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"15:52","volumn":"1822.74\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"15:53","volumn":"1842.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.23%","time":"15:54","volumn":"1854.88\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-1.15%","time":"15:55","volumn":"1870.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.41%","time":"15:56","volumn":"1910.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"15:57","volumn":"1919.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-1.06%","time":"15:58","volumn":"1926.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.97%","time":"15:59","volumn":"1929.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.32%","time":"16:00","volumn":"2217.30\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":"2217.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/09","2024\/04\/29"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["38.16%","23.15%","8.14%","-6.87%","-21.88%"]},"p":[{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"50.050","rise":"0","time":"05\/09","volumn":"1415.87\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"50.950","rise":"1.80%","time":"05\/10","volumn":"1088.57\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"51.050","rise":"2.00%","time":"05\/11","volumn":"1082.36\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"51.050","rise":"2.00%","time":"05\/12","volumn":"1421.02\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"52.650","rise":"5.19%","time":"05\/15","volumn":"1537.23\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"53.000","rise":"5.89%","time":"05\/16","volumn":"1164.67\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.600","rise":"5.09%","time":"05\/17","volumn":"1684.05\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.550","rise":"5.00%","time":"05\/18","volumn":"1026.65\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.050","rise":"0.00%","time":"05\/19","volumn":"2142.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"53.500","rise":"6.89%","time":"05\/22","volumn":"2569.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"55.150","rise":"10.19%","time":"05\/23","volumn":"4101.93\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"55.550","rise":"10.99%","time":"05\/24","volumn":"2465.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"53.800","rise":"7.49%","time":"05\/25","volumn":"2618.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"2.30%","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"8.89%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"5.89%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"6.99%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"14.09%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"14.89%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"12.29%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"16.78%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"13.49%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"16.68%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"19.18%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"18.58%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"18.08%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"22.18%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"19.68%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"15.48%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"13.19%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"9.69%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"8.19%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"8.69%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"12.29%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"13.29%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"10.29%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"6.99%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"11.09%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"11.39%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"10.39%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"7.49%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"4.90%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"8.09%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"7.29%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"10.79%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"19.58%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"19.08%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"14.29%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"15.68%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"13.89%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"19.38%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"16.58%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"26.47%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"26.57%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"27.97%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"30.77%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"34.27%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"35.86%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"31.07%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"33.87%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"37.56%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"36.96%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"32.57%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"36.56%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"38.16%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"34.07%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"31.57%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"29.17%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"25.97%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"28.67%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"27.07%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"22.78%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"24.88%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"28.67%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"35.66%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"30.37%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"32.77%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"37.16%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"29.77%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"28.27%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"30.87%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"29.87%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"31.17%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"28.47%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"29.87%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"28.87%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"28.47%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"29.67%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"30.17%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"27.27%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"27.07%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"23.68%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"20.68%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"26.87%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"23.58%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"21.88%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"24.08%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"23.98%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"25.57%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"25.07%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"22.38%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"21.58%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"23.68%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"24.88%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"27.67%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"28.57%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"29.87%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"26.67%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"24.78%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"22.98%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"11.99%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"12.09%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"12.99%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"7.19%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"3.00%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"4.20%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"3.80%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-0.10%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"0.60%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"2.60%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"3.50%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"9.49%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"17.28%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"15.58%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"14.69%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"14.79%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"9.09%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"14.39%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"12.69%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"16.38%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"19.88%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"17.08%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"20.08%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"16.88%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"20.28%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"21.28%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"18.38%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"17.08%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"12.49%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"13.79%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"15.28%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"14.29%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"9.79%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"7.79%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"10.19%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"8.19%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"7.59%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"5.99%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"9.49%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"8.49%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"7.79%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"10.29%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"9.59%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"9.49%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"8.79%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"7.89%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"0.10%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"1.00%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"4.90%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"5.79%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"3.90%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"4.10%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"2.30%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"0.60%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-1.70%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-5.00%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-3.40%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-2.50%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-3.60%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-6.89%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-8.19%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-13.89%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-13.99%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-16.98%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-18.08%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-15.38%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-10.79%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-10.89%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-14.69%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-15.18%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-19.08%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-21.88%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-17.88%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-20.38%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-19.88%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-12.69%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-13.69%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-14.59%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-15.28%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-12.89%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-11.79%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-9.89%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-12.99%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-11.69%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-8.99%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-7.49%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-8.29%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-7.99%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-8.59%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-11.29%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-11.09%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-10.79%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-10.19%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-13.79%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-7.59%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-8.49%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-6.69%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-3.20%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"2.60%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"4.00%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"1.60%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"1.20%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"5.59%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"3.60%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"4.40%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"2.40%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-2.10%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.90%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-2.30%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-4.20%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-2.00%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"0.00%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-1.70%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-0.80%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-0.80%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-0.90%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.10%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.80%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.80%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-2.60%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.89%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-8.79%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-8.39%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-11.39%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-9.69%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-1.90%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"6.09%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"5.49%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"12.89%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"13.29%","time":"04\/29","volumn":"4473.94\u4e07"}],"points":"240"}}