{"amount":"5.42\u4ebf","changeAmount":"-0.500","close":"55.150","currentPrice":"54.650","currenttime":"2024-05-30 11:59:59","e":{"@attributes":{"datetime":"2024-05-30 11:59:59","e1":"54.650","e2":"-0.500","e3":"(-0.91%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/27","05\/28","05\/29"]},"cy":{"o":["60.550","59.125","57.700","56.275","54.850"]},"cyrate":{"o":["4.40%","1.94%","-0.52%","-2.97%","-5.43%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.000","rise":"0","time":"09:35","volumn":"1540.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.550","rise":"0.95%","time":"09:40","volumn":"1045.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"2.41%","time":"09:45","volumn":"343.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.84%","time":"09:50","volumn":"336.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.55%","time":"09:55","volumn":"231.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.90%","time":"10:00","volumn":"171.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.55%","time":"10:05","volumn":"110.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"1.72%","time":"10:10","volumn":"140.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.55%","time":"10:15","volumn":"133.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.98%","time":"10:20","volumn":"104.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"2.50%","time":"10:25","volumn":"183.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"3.10%","time":"10:30","volumn":"157.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"3.36%","time":"10:35","volumn":"305.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.350","rise":"4.05%","time":"10:40","volumn":"201.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.550","rise":"4.40%","time":"10:45","volumn":"384.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.250","rise":"3.88%","time":"10:50","volumn":"179.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.850","rise":"3.19%","time":"10:55","volumn":"97.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"3.36%","time":"11:00","volumn":"96.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.200","rise":"3.79%","time":"11:05","volumn":"75.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.84%","time":"11:10","volumn":"94.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.900","rise":"3.28%","time":"11:15","volumn":"53.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.84%","time":"11:20","volumn":"78.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"2.24%","time":"11:25","volumn":"49.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"2.16%","time":"11:30","volumn":"34.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"2.16%","time":"11:35","volumn":"27.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.98%","time":"11:40","volumn":"55.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.850","rise":"1.47%","time":"11:45","volumn":"59.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"1.72%","time":"11:50","volumn":"48.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"1.55%","time":"11:55","volumn":"21.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.90%","time":"12:00","volumn":"46.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"2.59%","time":"13:05","volumn":"68.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"2.67%","time":"13:10","volumn":"40.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"2.16%","time":"13:15","volumn":"36.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"2.07%","time":"13:20","volumn":"39.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.90%","time":"13:25","volumn":"41.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"1.81%","time":"13:30","volumn":"22.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"2.24%","time":"13:35","volumn":"22.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"2.41%","time":"13:40","volumn":"24.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"2.93%","time":"13:45","volumn":"37.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"2.67%","time":"13:50","volumn":"41.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"2.76%","time":"13:55","volumn":"41.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"2.76%","time":"14:00","volumn":"27.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"3.10%","time":"14:05","volumn":"26.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.84%","time":"14:10","volumn":"30.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"2.84%","time":"14:15","volumn":"14.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"2.93%","time":"14:20","volumn":"19.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.750","rise":"3.02%","time":"14:25","volumn":"58.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"2.93%","time":"14:30","volumn":"19.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"2.59%","time":"14:35","volumn":"21.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"2.33%","time":"14:40","volumn":"43.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"2.33%","time":"14:45","volumn":"52.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"2.41%","time":"14:50","volumn":"17.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"2.24%","time":"14:55","volumn":"71.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.98%","time":"15:00","volumn":"39.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.98%","time":"15:05","volumn":"47.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"2.33%","time":"15:10","volumn":"39.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"2.50%","time":"15:15","volumn":"31.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"2.24%","time":"15:20","volumn":"43.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"2.24%","time":"15:25","volumn":"44.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"2.07%","time":"15:30","volumn":"51.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"1.90%","time":"15:35","volumn":"116.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.98%","time":"15:40","volumn":"71.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"1.81%","time":"15:45","volumn":"37.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.98%","time":"15:50","volumn":"68.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"2.07%","time":"15:55","volumn":"67.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.98%","time":"16:00","volumn":"206.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.350","rise":"0.60%","time":"09:35","volumn":"697.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"0.78%","time":"09:40","volumn":"160.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"1.03%","time":"09:45","volumn":"141.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.550","rise":"0.95%","time":"09:50","volumn":"87.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.800","rise":"1.38%","time":"09:55","volumn":"34.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.050","rise":"1.81%","time":"10:00","volumn":"62.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.400","rise":"0.69%","time":"10:05","volumn":"67.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"0.26%","time":"10:10","volumn":"136.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"0.09%","time":"10:15","volumn":"143.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"0.17%","time":"10:20","volumn":"60.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.43%","time":"10:25","volumn":"90.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-0.17%","time":"10:30","volumn":"70.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-0.52%","time":"10:35","volumn":"79.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-0.52%","time":"10:40","volumn":"80.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-1.03%","time":"10:45","volumn":"73.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-0.60%","time":"10:50","volumn":"54.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.43%","time":"10:55","volumn":"50.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-0.78%","time":"11:00","volumn":"91.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-0.60%","time":"11:05","volumn":"30.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.43%","time":"11:10","volumn":"29.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-0.34%","time":"11:15","volumn":"83.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-0.34%","time":"11:20","volumn":"19.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-0.69%","time":"11:25","volumn":"47.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.43%","time":"11:30","volumn":"35.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-0.52%","time":"11:35","volumn":"21.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-0.43%","time":"11:40","volumn":"12.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-0.60%","time":"11:45","volumn":"18.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-0.69%","time":"11:50","volumn":"28.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-0.69%","time":"11:55","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-0.69%","time":"12:00","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-0.69%","time":"13:05","volumn":"65.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-1.03%","time":"13:10","volumn":"50.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.300","rise":"-1.21%","time":"13:15","volumn":"48.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-1.64%","time":"13:20","volumn":"91.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-1.64%","time":"13:25","volumn":"155.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-1.81%","time":"13:30","volumn":"111.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-1.72%","time":"13:35","volumn":"33.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-1.72%","time":"13:40","volumn":"25.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-1.64%","time":"13:45","volumn":"34.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-1.98%","time":"13:50","volumn":"39.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-1.72%","time":"13:55","volumn":"43.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-1.81%","time":"14:00","volumn":"43.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-1.81%","time":"14:05","volumn":"47.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-1.81%","time":"14:10","volumn":"44.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-1.90%","time":"14:15","volumn":"31.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-1.90%","time":"14:20","volumn":"26.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-1.81%","time":"14:25","volumn":"17.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.33%","time":"14:30","volumn":"154.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.33%","time":"14:35","volumn":"45.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.33%","time":"14:40","volumn":"61.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.33%","time":"14:45","volumn":"29.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-2.50%","time":"14:50","volumn":"63.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-2.93%","time":"14:55","volumn":"111.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.33%","time":"15:00","volumn":"93.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-2.84%","time":"15:05","volumn":"51.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-3.28%","time":"15:10","volumn":"99.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.150","rise":"-3.19%","time":"15:15","volumn":"44.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-2.93%","time":"15:20","volumn":"52.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-2.93%","time":"15:25","volumn":"56.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-2.93%","time":"15:30","volumn":"36.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-2.84%","time":"15:35","volumn":"34.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-2.76%","time":"15:40","volumn":"47.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-2.76%","time":"15:45","volumn":"50.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-2.76%","time":"15:50","volumn":"65.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-2.41%","time":"15:55","volumn":"66.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-2.33%","time":"16:00","volumn":"242.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.150","rise":"-1.47%","time":"09:35","volumn":"166.15\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.07%","time":"09:40","volumn":"79.68\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-2.50%","time":"09:45","volumn":"68.42\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-2.93%","time":"09:50","volumn":"75.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-3.36%","time":"09:55","volumn":"61.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.02%","time":"10:00","volumn":"54.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-3.53%","time":"10:05","volumn":"26.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.050","rise":"-3.36%","time":"10:10","volumn":"33.21\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.500","rise":"-4.31%","time":"10:15","volumn":"66.44\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-4.40%","time":"10:20","volumn":"93.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-4.74%","time":"10:25","volumn":"56.81\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.100","rise":"-5.00%","time":"10:30","volumn":"53.19\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.450","rise":"-4.40%","time":"10:35","volumn":"105.49\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.350","rise":"-4.57%","time":"10:40","volumn":"45.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.250","rise":"-4.74%","time":"10:45","volumn":"35.51\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.650","rise":"-4.05%","time":"10:50","volumn":"27.57\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.700","rise":"-3.97%","time":"10:55","volumn":"26.24\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.850","rise":"-3.71%","time":"11:00","volumn":"34.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"55.950","rise":"-3.53%","time":"11:05","volumn":"28.63\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-2.84%","time":"11:10","volumn":"41.03\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-2.84%","time":"11:15","volumn":"32.88\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.000","rise":"-3.45%","time":"11:20","volumn":"26.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.02%","time":"11:25","volumn":"13.27\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-2.76%","time":"11:30","volumn":"20.17\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-2.84%","time":"11:35","volumn":"22.94\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.02%","time":"11:40","volumn":"9.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-3.19%","time":"11:45","volumn":"12.59\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-3.10%","time":"11:50","volumn":"9.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-3.10%","time":"11:55","volumn":"11.35\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.02%","time":"12:00","volumn":"6.28\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-2.84%","time":"13:05","volumn":"29.13\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.550","rise":"-2.50%","time":"13:10","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.07%","time":"13:15","volumn":"31.38\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.650","rise":"-2.33%","time":"13:20","volumn":"36.60\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-2.76%","time":"13:25","volumn":"18.71\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-2.76%","time":"13:30","volumn":"19.06\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.400","rise":"-2.76%","time":"13:35","volumn":"12.50\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-2.84%","time":"13:40","volumn":"7.65\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.300","rise":"-2.93%","time":"13:45","volumn":"17.67\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.200","rise":"-3.10%","time":"13:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.250","rise":"-3.02%","time":"13:55","volumn":"17.76\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.150","rise":"-3.19%","time":"14:00","volumn":"10.14\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.350","rise":"-2.84%","time":"14:05","volumn":"20.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-2.41%","time":"14:10","volumn":"25.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.600","rise":"-2.41%","time":"14:15","volumn":"31.18\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.07%","time":"14:20","volumn":"49.91\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.800","rise":"-2.07%","time":"14:25","volumn":"25.61\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-1.98%","time":"14:30","volumn":"19.56\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.250","rise":"-1.29%","time":"14:35","volumn":"58.12\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-1.64%","time":"14:40","volumn":"39.83\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-1.81%","time":"14:45","volumn":"32.79\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-1.72%","time":"14:50","volumn":"27.99\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-1.64%","time":"14:55","volumn":"18.92\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.100","rise":"-1.55%","time":"15:00","volumn":"44.07\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-1.81%","time":"15:05","volumn":"21.39\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-1.64%","time":"15:10","volumn":"24.11\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-1.81%","time":"15:15","volumn":"25.23\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-1.72%","time":"15:20","volumn":"26.96\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-1.81%","time":"15:25","volumn":"6.87\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.050","rise":"-1.64%","time":"15:30","volumn":"14.33\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"57.000","rise":"-1.72%","time":"15:35","volumn":"19.66\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.950","rise":"-1.81%","time":"15:40","volumn":"17.93\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-1.90%","time":"15:45","volumn":"29.74\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-1.90%","time":"15:50","volumn":"23.53\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.900","rise":"-1.90%","time":"15:55","volumn":"27.77\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-1.98%","time":"16:00","volumn":"111.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.33%","time":"09:35","volumn":"101.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.000","rise":"-3.45%","time":"09:40","volumn":"68.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.750","rise":"-3.88%","time":"09:45","volumn":"45.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-2.76%","time":"09:50","volumn":"43.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.33%","time":"09:55","volumn":"54.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.24%","time":"10:00","volumn":"42.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.050","rise":"-1.64%","time":"10:05","volumn":"31.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.100","rise":"-1.55%","time":"10:10","volumn":"24.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-1.72%","time":"10:15","volumn":"28.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-1.72%","time":"10:20","volumn":"38.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.150","rise":"-1.47%","time":"10:25","volumn":"33.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-1.72%","time":"10:30","volumn":"16.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-1.81%","time":"10:35","volumn":"15.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-2.07%","time":"10:40","volumn":"10.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.16%","time":"10:45","volumn":"17.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.33%","time":"10:50","volumn":"7.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-2.59%","time":"10:55","volumn":"19.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.50%","time":"11:00","volumn":"11.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.16%","time":"11:05","volumn":"9.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-1.90%","time":"11:10","volumn":"12.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-1.81%","time":"11:15","volumn":"4.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-1.90%","time":"11:20","volumn":"4.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-1.98%","time":"11:25","volumn":"12.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-1.98%","time":"11:30","volumn":"18.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-1.90%","time":"11:35","volumn":"8.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-1.81%","time":"11:40","volumn":"1.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-1.72%","time":"11:45","volumn":"18.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.950","rise":"-1.81%","time":"11:50","volumn":"5.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.000","rise":"-1.72%","time":"11:55","volumn":"5.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.900","rise":"-1.90%","time":"12:00","volumn":"2.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.850","rise":"-1.98%","time":"13:05","volumn":"30.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.16%","time":"13:10","volumn":"55.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.24%","time":"13:15","volumn":"3.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-2.67%","time":"13:20","volumn":"20.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-2.67%","time":"13:25","volumn":"9.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-2.67%","time":"13:30","volumn":"12.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-2.41%","time":"13:35","volumn":"31.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-2.41%","time":"13:40","volumn":"14.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-2.41%","time":"13:45","volumn":"9.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.24%","time":"13:50","volumn":"3.35\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.50%","time":"13:55","volumn":"9.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-2.59%","time":"14:00","volumn":"29.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-2.67%","time":"14:05","volumn":"35.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-2.67%","time":"14:10","volumn":"28.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.750","rise":"-2.16%","time":"14:15","volumn":"50.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-2.41%","time":"14:20","volumn":"13.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.33%","time":"14:25","volumn":"17.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.650","rise":"-2.33%","time":"14:30","volumn":"7.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-2.07%","time":"14:35","volumn":"8.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.800","rise":"-2.07%","time":"14:40","volumn":"4.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.700","rise":"-2.24%","time":"14:45","volumn":"13.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.50%","time":"14:50","volumn":"8.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.50%","time":"14:55","volumn":"6.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-2.59%","time":"15:00","volumn":"8.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-2.67%","time":"15:05","volumn":"18.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.400","rise":"-2.76%","time":"15:10","volumn":"6.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-2.93%","time":"15:15","volumn":"17.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-2.84%","time":"15:20","volumn":"18.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-2.84%","time":"15:25","volumn":"5.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.350","rise":"-2.84%","time":"15:30","volumn":"14.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-2.93%","time":"15:35","volumn":"11.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-2.59%","time":"15:40","volumn":"11.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.450","rise":"-2.67%","time":"15:45","volumn":"12.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.500","rise":"-2.59%","time":"15:50","volumn":"14.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.600","rise":"-2.41%","time":"15:55","volumn":"70.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-2.50%","time":"16:00","volumn":"104.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-3.71%","time":"09:35","volumn":"85.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.100","rise":"-3.28%","time":"09:40","volumn":"54.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.800","rise":"-3.79%","time":"09:45","volumn":"62.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-3.97%","time":"09:50","volumn":"108.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-4.14%","time":"09:55","volumn":"49.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-3.53%","time":"10:00","volumn":"56.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-3.97%","time":"10:05","volumn":"45.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-3.97%","time":"10:10","volumn":"41.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.850","rise":"-3.71%","time":"10:15","volumn":"81.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.950","rise":"-3.53%","time":"10:20","volumn":"51.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-3.88%","time":"10:25","volumn":"28.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.750","rise":"-3.88%","time":"10:30","volumn":"26.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.31%","time":"10:35","volumn":"52.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.31%","time":"10:40","volumn":"95.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.00%","time":"10:45","volumn":"67.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-5.09%","time":"10:50","volumn":"150.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"10:55","volumn":"43.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"11:00","volumn":"19.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"11:05","volumn":"39.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"11:10","volumn":"74.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.050","rise":"-5.09%","time":"11:15","volumn":"24.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"11:20","volumn":"39.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"11:25","volumn":"17.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.00%","time":"11:30","volumn":"34.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"11:35","volumn":"26.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"11:40","volumn":"11.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"11:45","volumn":"17.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"11:50","volumn":"31.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"11:55","volumn":"13.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"12:00","volumn":"16.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-4.57%","time":"13:05","volumn":"82.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-4.48%","time":"13:10","volumn":"35.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-4.48%","time":"13:15","volumn":"39.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-4.40%","time":"13:20","volumn":"38.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.550","rise":"-4.22%","time":"13:25","volumn":"35.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-4.40%","time":"13:30","volumn":"20.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.31%","time":"13:35","volumn":"40.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.450","rise":"-4.40%","time":"13:40","volumn":"41.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"13:45","volumn":"46.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-4.48%","time":"13:50","volumn":"35.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.400","rise":"-4.48%","time":"13:55","volumn":"38.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"14:00","volumn":"22.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.00%","time":"14:05","volumn":"31.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.00%","time":"14:10","volumn":"53.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.850","rise":"-5.43%","time":"14:15","volumn":"137.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.900","rise":"-5.34%","time":"14:20","volumn":"119.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"14:25","volumn":"63.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.500","rise":"-4.31%","time":"14:30","volumn":"29.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.700","rise":"-3.97%","time":"14:35","volumn":"35.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.600","rise":"-4.14%","time":"14:40","volumn":"36.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.350","rise":"-4.57%","time":"14:45","volumn":"33.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"14:50","volumn":"28.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"14:55","volumn":"15.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.250","rise":"-4.74%","time":"15:00","volumn":"9.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"15:05","volumn":"22.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.000","rise":"-5.17%","time":"15:10","volumn":"28.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.00%","time":"15:15","volumn":"46.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"15:20","volumn":"17.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"15:25","volumn":"32.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"15:30","volumn":"15.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.00%","time":"15:35","volumn":"33.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.100","rise":"-5.00%","time":"15:40","volumn":"17.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.200","rise":"-4.83%","time":"15:45","volumn":"35.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"15:50","volumn":"29.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"15:55","volumn":"46.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-4.91%","time":"16:00","volumn":"142.52\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18252.32","ratio":"-1.22%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3912.66","ratio":"-1.18%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6477.94","ratio":"-1.21%"}],"marketCapitalization":"2371.78\u4ebf","maxPrice":"55.650","minPrice":"54.350","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/29"]},"cy":{"o":["62.200","60.438","58.675","56.913","55.150"]},"cyrate":{"o":["11.17%","8.02%","4.87%","1.72%","-1.43%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"0","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"5.81%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"11.17%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"10.72%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"5.45%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"1.88%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"3.40%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"1.43%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"2.06%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"2.77%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"3.93%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"4.02%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"5.72%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"1.70%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"3.93%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"5.72%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"1.25%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"1.61%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"1.07%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-1.43%","time":"05\/29","volumn":"3006.28\u4e07"}],"points":"20"},"open":"54.600","priceChangeRatio":"-0.91%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"5","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["55.600","55.312","55.025","54.738","54.450"]},"cyrate":{"o":["0.82%","0.29%","-0.23%","-0.75%","-1.27%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"09:30","volumn":"26.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"09:31","volumn":"62.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.450","rise":"-1.27%","time":"09:32","volumn":"93.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"09:33","volumn":"111.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"09:34","volumn":"126.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-0.63%","time":"09:35","volumn":"143.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-0.36%","time":"09:36","volumn":"161.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"09:37","volumn":"172.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"09:38","volumn":"185.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"09:39","volumn":"196.63\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.18%","time":"09:40","volumn":"205.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.00%","time":"09:41","volumn":"211.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.00%","time":"09:42","volumn":"218.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.09%","time":"09:43","volumn":"225.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-0.09%","time":"09:44","volumn":"228.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-0.09%","time":"09:45","volumn":"234.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-0.45%","time":"09:46","volumn":"245.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"09:47","volumn":"250.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"09:48","volumn":"256.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.09%","time":"09:49","volumn":"266.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.09%","time":"09:50","volumn":"270.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.18%","time":"09:51","volumn":"279.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"0.45%","time":"09:52","volumn":"300.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"0.27%","time":"09:53","volumn":"307.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.18%","time":"09:54","volumn":"315.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"0.27%","time":"09:55","volumn":"325.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"0.45%","time":"09:56","volumn":"331.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.18%","time":"09:57","volumn":"339.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.00%","time":"09:58","volumn":"345.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.00%","time":"09:59","volumn":"348.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.18%","time":"10:00","volumn":"354.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"0.45%","time":"10:01","volumn":"370.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.600","rise":"0.82%","time":"10:02","volumn":"376.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.550","rise":"0.73%","time":"10:03","volumn":"382.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.500","rise":"0.63%","time":"10:04","volumn":"391.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.450","rise":"0.54%","time":"10:05","volumn":"399.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.400","rise":"0.45%","time":"10:06","volumn":"401.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.300","rise":"0.27%","time":"10:07","volumn":"406.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.250","rise":"0.18%","time":"10:08","volumn":"412.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.09%","time":"10:09","volumn":"420.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.09%","time":"10:10","volumn":"425.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:11","volumn":"430.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.200","rise":"0.09%","time":"10:12","volumn":"441.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-0.09%","time":"10:13","volumn":"450.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"10:14","volumn":"455.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.00%","time":"10:15","volumn":"461.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-0.09%","time":"10:16","volumn":"467.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-0.09%","time":"10:17","volumn":"474.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.150","rise":"0.00%","time":"10:18","volumn":"476.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:19","volumn":"501.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-0.45%","time":"10:20","volumn":"513.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:21","volumn":"533.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-0.45%","time":"10:22","volumn":"536.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:23","volumn":"539.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-0.45%","time":"10:24","volumn":"543.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-0.36%","time":"10:25","volumn":"546.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-0.36%","time":"10:26","volumn":"548.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:27","volumn":"554.20\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:28","volumn":"557.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"10:29","volumn":"559.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"10:30","volumn":"565.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:31","volumn":"568.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.000","rise":"-0.27%","time":"10:32","volumn":"574.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"10:33","volumn":"581.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.100","rise":"-0.09%","time":"10:34","volumn":"593.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"10:35","volumn":"596.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"10:36","volumn":"597.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.050","rise":"-0.18%","time":"10:37","volumn":"606.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.950","rise":"-0.36%","time":"10:38","volumn":"611.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-0.54%","time":"10:39","volumn":"613.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-0.54%","time":"10:40","volumn":"618.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-0.63%","time":"10:41","volumn":"625.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-0.63%","time":"10:42","volumn":"632.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-0.63%","time":"10:43","volumn":"640.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.900","rise":"-0.45%","time":"10:44","volumn":"646.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.850","rise":"-0.54%","time":"10:45","volumn":"654.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"10:46","volumn":"659.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"10:47","volumn":"670.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"10:48","volumn":"694.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"10:49","volumn":"707.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"10:50","volumn":"714.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"10:51","volumn":"721.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"10:52","volumn":"724.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"10:53","volumn":"737.81\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.550","rise":"-1.09%","time":"10:54","volumn":"739.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"10:55","volumn":"741.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"10:56","volumn":"745.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"10:57","volumn":"750.67\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"10:58","volumn":"752.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.550","rise":"-1.09%","time":"10:59","volumn":"756.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:00","volumn":"759.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.550","rise":"-1.09%","time":"11:01","volumn":"766.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:02","volumn":"774.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:03","volumn":"777.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-0.63%","time":"11:04","volumn":"791.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.800","rise":"-0.63%","time":"11:05","volumn":"793.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:06","volumn":"804.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:07","volumn":"804.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"11:08","volumn":"809.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:09","volumn":"810.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:10","volumn":"815.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:11","volumn":"817.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:12","volumn":"835.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:13","volumn":"839.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:14","volumn":"840.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:15","volumn":"847.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:16","volumn":"851.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:17","volumn":"852.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:18","volumn":"854.77\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:19","volumn":"863.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:20","volumn":"864.97\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:21","volumn":"868.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:22","volumn":"871.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:23","volumn":"872.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:24","volumn":"873.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"11:25","volumn":"879.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"11:26","volumn":"882.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"11:27","volumn":"883.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:28","volumn":"883.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:29","volumn":"886.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:30","volumn":"895.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:31","volumn":"896.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:32","volumn":"898.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:33","volumn":"909.63\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.550","rise":"-1.09%","time":"11:34","volumn":"913.31\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:35","volumn":"923.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:36","volumn":"924.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.500","rise":"-1.18%","time":"11:37","volumn":"928.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.500","rise":"-1.18%","time":"11:38","volumn":"929.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.550","rise":"-1.09%","time":"11:39","volumn":"933.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:40","volumn":"944.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:41","volumn":"948.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.600","rise":"-1.00%","time":"11:42","volumn":"948.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:43","volumn":"950.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:44","volumn":"950.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:45","volumn":"953.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:46","volumn":"955.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:47","volumn":"956.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:48","volumn":"956.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:49","volumn":"957.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"11:50","volumn":"960.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"11:51","volumn":"962.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.750","rise":"-0.73%","time":"11:52","volumn":"971.23\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:53","volumn":"971.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:54","volumn":"973.80\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:55","volumn":"976.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:56","volumn":"978.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.700","rise":"-0.82%","time":"11:57","volumn":"979.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:58","volumn":"983.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"11:59","volumn":"985.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.650","rise":"-0.91%","time":"12:00","volumn":"986.68\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":"986.68\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/07","2024\/05\/29"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["18.31%","5.45%","-7.40%","-20.25%","-33.11%"]},"p":[{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"0","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"-2.82%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"-0.09%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"2.05%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"1.54%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"1.11%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"4.62%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"2.48%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"-1.11%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"-3.08%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-6.07%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-7.36%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-6.93%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"-3.85%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"-2.99%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-5.56%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-8.38%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-4.88%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-4.62%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-5.47%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-7.96%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-10.18%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-7.44%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-8.13%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-5.13%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"2.40%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"1.97%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"-2.14%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"-0.94%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"-2.48%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"2.22%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"-0.17%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"8.30%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"8.38%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"9.58%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"11.98%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"14.97%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"16.34%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"12.23%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"14.63%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"17.79%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"17.28%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"13.52%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"16.94%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"18.31%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"14.80%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"12.66%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"10.61%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"7.87%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"10.18%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"8.81%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"5.13%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"6.93%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"10.18%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"16.17%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"11.63%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"13.69%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"17.45%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"11.12%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"9.84%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"12.06%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"11.21%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"12.32%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"10.01%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"11.21%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"10.35%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"10.01%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"11.04%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"11.46%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"8.98%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"8.81%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"5.90%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"3.34%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"8.64%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"5.82%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"4.36%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"6.24%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"6.16%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"7.53%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"7.10%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"4.79%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"4.11%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"5.90%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"6.93%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"9.32%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"10.09%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"11.21%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"8.47%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"6.84%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"5.30%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-4.11%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-4.02%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"-3.25%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-8.21%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-11.80%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-10.78%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-11.12%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-14.46%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-13.86%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-12.15%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-11.38%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-6.24%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"0.43%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"-1.03%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-1.80%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"-1.71%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-6.59%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"-2.05%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"-3.51%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"-0.34%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"2.65%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.26%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"2.82%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"0.09%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"2.99%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"3.85%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"1.37%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"0.26%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"-3.68%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"-2.57%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"-1.28%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"-2.14%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-5.99%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-7.70%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-5.65%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-7.36%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-7.87%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-9.24%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-6.24%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-7.10%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-7.70%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-5.56%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-6.16%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-6.24%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-6.84%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-7.61%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-14.29%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-13.52%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-10.18%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-9.41%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-11.04%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-10.86%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-12.40%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-13.86%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-15.83%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-18.65%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-17.28%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-16.51%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-17.45%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-20.27%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-21.39%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-26.26%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-26.35%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-28.91%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-29.85%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-27.54%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-23.61%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-23.70%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-26.95%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-27.37%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-30.71%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-33.11%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-29.68%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-31.82%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-31.39%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-25.24%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-26.09%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-26.86%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-27.46%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-25.41%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-24.47%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-22.84%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-25.49%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-24.38%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-22.07%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-20.79%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-21.47%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-21.21%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-21.73%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-24.04%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-23.87%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-23.61%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-23.10%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-26.18%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-20.87%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-21.64%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-20.10%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-17.11%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-12.15%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-10.95%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-13.00%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-13.34%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-9.58%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-11.29%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-10.61%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-12.32%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-16.17%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-16.85%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-16.34%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-17.96%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-16.08%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-14.37%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-15.83%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-15.06%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-15.06%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-15.14%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-14.29%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-15.06%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-15.91%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-16.60%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-19.42%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-21.90%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-21.56%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-24.12%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-22.67%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-16.00%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-9.15%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-9.67%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"-3.34%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"-2.99%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-4.28%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"1.28%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"6.42%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"5.99%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"0.94%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-2.48%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-1.03%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-2.91%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-2.31%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"-1.63%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"-0.51%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-0.43%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"1.20%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-2.65%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-0.51%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"1.20%","time":"05\/23","volumn":"8091.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-3.08%","time":"05\/24","volumn":"4843.72\u4e07"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"56.850","rise":"-2.74%","time":"05\/27","volumn":"2341.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"56.550","rise":"-3.25%","time":"05\/28","volumn":"1454.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.150","rise":"-5.65%","time":"05\/29","volumn":"3006.28\u4e07"}],"points":"240"}}