{"amount":"22.63\u4ebf","changeAmount":"0.050","close":"58.150","currentPrice":"58.200","currenttime":"2024-05-17 16:00:00","e":{"@attributes":{"datetime":"2024-05-17 16:00:00","e1":"58.200","e2":"0.050","e3":"(0.09%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/09","05\/10","05\/13","05\/14","05\/16"]},"cy":{"o":["60.400","59.188","57.975","56.762","55.550"]},"cyrate":{"o":["5.59%","3.47%","1.35%","-0.76%","-2.88%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.200","rise":"0","time":"09:35","volumn":"196.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.400","rise":"0.35%","time":"09:40","volumn":"47.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.100","rise":"1.57%","time":"09:45","volumn":"71.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"09:50","volumn":"62.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.350","rise":"2.01%","time":"09:55","volumn":"50.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.700","rise":"2.62%","time":"10:00","volumn":"166.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.550","rise":"2.36%","time":"10:05","volumn":"50.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.200","rise":"1.75%","time":"10:10","volumn":"36.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"10:15","volumn":"49.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"0.87%","time":"10:20","volumn":"46.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.600","rise":"0.70%","time":"10:25","volumn":"23.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.350","rise":"0.26%","time":"10:30","volumn":"25.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.650","rise":"0.79%","time":"10:35","volumn":"44.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"10:40","volumn":"34.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.550","rise":"0.61%","time":"10:45","volumn":"42.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.400","rise":"0.35%","time":"10:50","volumn":"33.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.500","rise":"0.52%","time":"10:55","volumn":"23.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"0.87%","time":"11:00","volumn":"57.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.750","rise":"0.96%","time":"11:05","volumn":"27.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"0.87%","time":"11:10","volumn":"43.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"11:15","volumn":"53.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"11:20","volumn":"42.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"11:25","volumn":"37.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"11:30","volumn":"25.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"11:35","volumn":"14.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"11:40","volumn":"14.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"11:45","volumn":"8.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"11:50","volumn":"12.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"11:55","volumn":"13.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"12:00","volumn":"20.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.150","rise":"1.66%","time":"13:05","volumn":"48.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"13:10","volumn":"53.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"13:15","volumn":"13.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:20","volumn":"18.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"13:25","volumn":"19.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:30","volumn":"8.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:35","volumn":"14.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"13:40","volumn":"17.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:45","volumn":"7.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:50","volumn":"9.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:55","volumn":"18.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"14:00","volumn":"11.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"0.87%","time":"14:05","volumn":"45.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"14:10","volumn":"21.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"14:15","volumn":"16.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"14:20","volumn":"24.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"14:25","volumn":"24.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"14:30","volumn":"9.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"14:35","volumn":"8.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"14:40","volumn":"10.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.100","rise":"1.57%","time":"14:45","volumn":"24.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"14:50","volumn":"23.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"14:55","volumn":"35.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"15:00","volumn":"25.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.750","rise":"0.96%","time":"15:05","volumn":"35.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"15:10","volumn":"15.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"15:15","volumn":"20.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"15:20","volumn":"13.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"15:25","volumn":"13.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"15:30","volumn":"53.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"15:35","volumn":"71.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.600","rise":"0.70%","time":"15:40","volumn":"51.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.550","rise":"0.61%","time":"15:45","volumn":"91.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.550","rise":"0.61%","time":"15:50","volumn":"98.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.650","rise":"0.79%","time":"15:55","volumn":"86.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"16:00","volumn":"164.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.250","rise":"3.58%","time":"09:35","volumn":"560.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.150","rise":"1.66%","time":"09:40","volumn":"120.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.250","rise":"1.84%","time":"09:45","volumn":"103.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.500","rise":"0.52%","time":"09:50","volumn":"152.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.200","rise":"0.00%","time":"09:55","volumn":"106.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-0.96%","time":"10:00","volumn":"131.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-0.70%","time":"10:05","volumn":"81.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-0.87%","time":"10:10","volumn":"66.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-1.05%","time":"10:15","volumn":"78.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-0.79%","time":"10:20","volumn":"51.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-0.96%","time":"10:25","volumn":"105.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-0.96%","time":"10:30","volumn":"57.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-1.57%","time":"10:35","volumn":"46.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-2.01%","time":"10:40","volumn":"170.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-2.01%","time":"10:45","volumn":"85.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-1.84%","time":"10:50","volumn":"72.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-1.57%","time":"10:55","volumn":"40.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-2.10%","time":"11:00","volumn":"51.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-2.10%","time":"11:05","volumn":"59.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-2.45%","time":"11:10","volumn":"84.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-2.36%","time":"11:15","volumn":"32.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.550","rise":"-2.88%","time":"11:20","volumn":"70.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-2.19%","time":"11:25","volumn":"62.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-2.10%","time":"11:30","volumn":"35.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-1.31%","time":"11:35","volumn":"63.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-1.49%","time":"11:40","volumn":"50.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-1.84%","time":"11:45","volumn":"30.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-1.31%","time":"11:50","volumn":"36.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-1.75%","time":"11:55","volumn":"15.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-1.84%","time":"12:00","volumn":"18.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-1.14%","time":"13:05","volumn":"51.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-0.87%","time":"13:10","volumn":"56.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.850","rise":"-0.61%","time":"13:15","volumn":"63.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-0.70%","time":"13:20","volumn":"66.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-0.70%","time":"13:25","volumn":"40.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-1.05%","time":"13:30","volumn":"48.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-1.31%","time":"13:35","volumn":"38.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-1.49%","time":"13:40","volumn":"46.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-1.49%","time":"13:45","volumn":"43.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-1.40%","time":"13:50","volumn":"20.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-1.49%","time":"13:55","volumn":"36.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-1.57%","time":"14:00","volumn":"26.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-2.36%","time":"14:05","volumn":"105.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-1.92%","time":"14:10","volumn":"60.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-2.10%","time":"14:15","volumn":"46.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-1.66%","time":"14:20","volumn":"37.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-1.92%","time":"14:25","volumn":"29.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-2.10%","time":"14:30","volumn":"44.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-2.10%","time":"14:35","volumn":"21.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-2.27%","time":"14:40","volumn":"76.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.700","rise":"-2.62%","time":"14:45","volumn":"84.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-2.36%","time":"14:50","volumn":"66.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-2.45%","time":"14:55","volumn":"19.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-2.45%","time":"15:00","volumn":"75.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-2.36%","time":"15:05","volumn":"63.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-2.01%","time":"15:10","volumn":"60.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-1.75%","time":"15:15","volumn":"59.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-1.31%","time":"15:20","volumn":"41.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-0.96%","time":"15:25","volumn":"55.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-0.96%","time":"15:30","volumn":"35.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-1.14%","time":"15:35","volumn":"59.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-0.87%","time":"15:40","volumn":"36.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-0.87%","time":"15:45","volumn":"33.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-1.05%","time":"15:50","volumn":"35.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-0.87%","time":"15:55","volumn":"52.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-0.79%","time":"16:00","volumn":"183.24\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.550","rise":"-2.88%","time":"09:35","volumn":"477.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"-1.57%","time":"09:40","volumn":"165.59\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.050","rise":"-2.01%","time":"09:45","volumn":"129.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.750","rise":"-2.53%","time":"09:50","volumn":"50.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.100","rise":"-1.92%","time":"09:55","volumn":"53.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.400","rise":"-1.40%","time":"10:00","volumn":"50.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.200","rise":"-1.75%","time":"10:05","volumn":"52.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.500","rise":"-1.22%","time":"10:10","volumn":"30.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"-0.87%","time":"10:15","volumn":"58.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.300","rise":"0.17%","time":"10:20","volumn":"70.33\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"0.00%","time":"10:25","volumn":"93.34\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.850","rise":"-0.61%","time":"10:30","volumn":"37.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"-0.87%","time":"10:35","volumn":"40.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"-0.26%","time":"10:40","volumn":"72.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"0.00%","time":"10:45","volumn":"60.41\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"0.00%","time":"10:50","volumn":"100.87\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"-0.44%","time":"10:55","volumn":"50.91\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.600","rise":"-1.05%","time":"11:00","volumn":"34.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.400","rise":"-1.40%","time":"11:05","volumn":"66.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"-1.57%","time":"11:10","volumn":"28.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.100","rise":"-1.92%","time":"11:15","volumn":"33.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.200","rise":"-1.75%","time":"11:20","volumn":"106.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.950","rise":"-2.19%","time":"11:25","volumn":"83.08\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.400","rise":"-1.40%","time":"11:30","volumn":"66.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.850","rise":"-2.36%","time":"11:35","volumn":"48.59\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.800","rise":"-2.45%","time":"11:40","volumn":"53.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.800","rise":"-2.45%","time":"11:45","volumn":"45.18\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.850","rise":"-2.36%","time":"11:50","volumn":"31.85\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.850","rise":"-2.36%","time":"11:55","volumn":"14.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.900","rise":"-2.27%","time":"12:00","volumn":"23.66\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"-1.57%","time":"13:05","volumn":"84.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.450","rise":"-1.31%","time":"13:10","volumn":"49.57\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.250","rise":"-1.66%","time":"13:15","volumn":"30.44\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.350","rise":"-1.49%","time":"13:20","volumn":"35.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"-0.87%","time":"13:25","volumn":"57.88\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"-0.44%","time":"13:30","volumn":"42.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"-0.26%","time":"13:35","volumn":"94.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"-0.35%","time":"13:40","volumn":"44.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.900","rise":"-0.52%","time":"13:45","volumn":"27.72\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"-0.35%","time":"13:50","volumn":"37.61\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-0.17%","time":"13:55","volumn":"25.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"-0.26%","time":"14:00","volumn":"38.49\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"-0.44%","time":"14:05","volumn":"18.45\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.850","rise":"-0.61%","time":"14:10","volumn":"33.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"-0.87%","time":"14:15","volumn":"44.71\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.300","rise":"-1.57%","time":"14:20","volumn":"82.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.450","rise":"-1.31%","time":"14:25","volumn":"51.99\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.500","rise":"-1.22%","time":"14:30","volumn":"23.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.500","rise":"-1.22%","time":"14:35","volumn":"27.22\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.700","rise":"-0.87%","time":"14:40","volumn":"23.48\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"-0.44%","time":"14:45","volumn":"21.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.950","rise":"-0.44%","time":"14:50","volumn":"21.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"-0.26%","time":"14:55","volumn":"18.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"-0.35%","time":"15:00","volumn":"19.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"56.900","rise":"-0.52%","time":"15:05","volumn":"27.54\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"-0.35%","time":"15:10","volumn":"15.27\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.000","rise":"-0.35%","time":"15:15","volumn":"9.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"-0.26%","time":"15:20","volumn":"10.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"-0.26%","time":"15:25","volumn":"37.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.050","rise":"-0.26%","time":"15:30","volumn":"18.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.200","rise":"0.00%","time":"15:35","volumn":"30.38\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.150","rise":"-0.09%","time":"15:40","volumn":"41.63\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-0.17%","time":"15:45","volumn":"35.07\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.150","rise":"-0.09%","time":"15:50","volumn":"43.16\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.150","rise":"-0.09%","time":"15:55","volumn":"70.39\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"-0.17%","time":"16:00","volumn":"150.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"2.80%","time":"09:35","volumn":"598.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.450","rise":"2.19%","time":"09:40","volumn":"223.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.550","rise":"4.11%","time":"09:45","volumn":"235.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.950","rise":"3.06%","time":"09:50","volumn":"116.93\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"2.88%","time":"09:55","volumn":"69.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.200","rise":"3.50%","time":"10:00","volumn":"113.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"2.62%","time":"10:05","volumn":"92.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.000","rise":"3.15%","time":"10:10","volumn":"73.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.300","rise":"3.67%","time":"10:15","volumn":"76.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.750","rise":"4.46%","time":"10:20","volumn":"106.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.850","rise":"4.63%","time":"10:25","volumn":"217.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"60.400","rise":"5.59%","time":"10:30","volumn":"223.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.600","rise":"4.20%","time":"10:35","volumn":"150.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.400","rise":"3.85%","time":"10:40","volumn":"107.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.650","rise":"4.28%","time":"10:45","volumn":"61.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.150","rise":"3.41%","time":"10:50","volumn":"87.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.300","rise":"3.67%","time":"10:55","volumn":"51.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.300","rise":"3.67%","time":"11:00","volumn":"42.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.350","rise":"3.76%","time":"11:05","volumn":"118.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.500","rise":"4.02%","time":"11:10","volumn":"37.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.400","rise":"3.85%","time":"11:15","volumn":"24.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.200","rise":"3.50%","time":"11:20","volumn":"36.26\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.900","rise":"2.97%","time":"11:25","volumn":"49.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.750","rise":"2.71%","time":"11:30","volumn":"31.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"2.88%","time":"11:35","volumn":"30.70\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"2.80%","time":"11:40","volumn":"18.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"2.80%","time":"11:45","volumn":"19.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.750","rise":"2.71%","time":"11:50","volumn":"23.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"2.62%","time":"11:55","volumn":"10.91\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"2.62%","time":"12:00","volumn":"17.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.750","rise":"2.71%","time":"13:05","volumn":"30.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"2.80%","time":"13:10","volumn":"30.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.600","rise":"2.45%","time":"13:15","volumn":"23.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.900","rise":"2.97%","time":"13:20","volumn":"26.82\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"2.88%","time":"13:25","volumn":"35.59\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.800","rise":"2.80%","time":"13:30","volumn":"30.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.850","rise":"2.88%","time":"13:35","volumn":"12.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.700","rise":"2.62%","time":"13:40","volumn":"29.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.600","rise":"2.45%","time":"13:45","volumn":"14.40\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.450","rise":"2.19%","time":"13:50","volumn":"60.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.400","rise":"2.10%","time":"13:55","volumn":"68.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.500","rise":"2.27%","time":"14:00","volumn":"36.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.350","rise":"2.01%","time":"14:05","volumn":"29.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.300","rise":"1.92%","time":"14:10","volumn":"58.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.500","rise":"2.27%","time":"14:15","volumn":"60.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.300","rise":"1.92%","time":"14:20","volumn":"49.86\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.200","rise":"1.75%","time":"14:25","volumn":"37.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.050","rise":"1.49%","time":"14:30","volumn":"50.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.150","rise":"1.66%","time":"14:35","volumn":"75.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"58.050","rise":"1.49%","time":"14:40","volumn":"25.69\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.900","rise":"1.22%","time":"14:45","volumn":"53.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.850","rise":"1.14%","time":"14:50","volumn":"20.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.950","rise":"1.31%","time":"14:55","volumn":"17.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.800","rise":"1.05%","time":"15:00","volumn":"20.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.850","rise":"1.14%","time":"15:05","volumn":"42.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.600","rise":"0.70%","time":"15:10","volumn":"31.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.450","rise":"0.44%","time":"15:15","volumn":"84.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"0.52%","time":"15:20","volumn":"33.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.350","rise":"0.26%","time":"15:25","volumn":"24.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.400","rise":"0.35%","time":"15:30","volumn":"58.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.600","rise":"0.70%","time":"15:35","volumn":"32.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.600","rise":"0.70%","time":"15:40","volumn":"28.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.550","rise":"0.61%","time":"15:45","volumn":"20.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.400","rise":"0.35%","time":"15:50","volumn":"95.05\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.450","rise":"0.44%","time":"15:55","volumn":"46.62\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"0.52%","time":"16:00","volumn":"249.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.700","rise":"-0.87%","time":"09:35","volumn":"686.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.600","rise":"-1.05%","time":"09:40","volumn":"165.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.850","rise":"-0.61%","time":"09:45","volumn":"147.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.850","rise":"-0.61%","time":"09:50","volumn":"121.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.150","rise":"-0.09%","time":"09:55","volumn":"98.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.200","rise":"0.00%","time":"10:00","volumn":"63.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.550","rise":"0.61%","time":"10:05","volumn":"83.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.100","rise":"-0.17%","time":"10:10","volumn":"87.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.200","rise":"0.00%","time":"10:15","volumn":"83.59\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.400","rise":"0.35%","time":"10:20","volumn":"41.38\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.200","rise":"0.00%","time":"10:25","volumn":"68.72\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.500","rise":"0.52%","time":"10:30","volumn":"28.39\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.750","rise":"0.96%","time":"10:35","volumn":"25.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"1.57%","time":"10:40","volumn":"86.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"1.66%","time":"10:45","volumn":"56.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"10:50","volumn":"61.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"10:55","volumn":"33.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.200","rise":"1.75%","time":"11:00","volumn":"25.09\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"11:05","volumn":"34.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"11:10","volumn":"22.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"1.57%","time":"11:15","volumn":"14.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"11:20","volumn":"42.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"11:25","volumn":"18.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"11:30","volumn":"17.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"11:35","volumn":"31.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.650","rise":"0.79%","time":"11:40","volumn":"35.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"11:45","volumn":"19.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"11:50","volumn":"11.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"1.57%","time":"11:55","volumn":"8.44\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"12:00","volumn":"20.06\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"13:05","volumn":"26.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"13:10","volumn":"87.13\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.650","rise":"0.79%","time":"13:15","volumn":"32.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.750","rise":"0.96%","time":"13:20","volumn":"23.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:25","volumn":"70.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"13:30","volumn":"31.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"13:35","volumn":"37.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.250","rise":"1.84%","time":"13:40","volumn":"39.81\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"1.57%","time":"13:45","volumn":"42.49\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"13:50","volumn":"27.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"13:55","volumn":"57.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"14:00","volumn":"26.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.000","rise":"1.40%","time":"14:05","volumn":"38.27\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"14:10","volumn":"22.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.100","rise":"1.57%","time":"14:15","volumn":"23.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.200","rise":"1.75%","time":"14:20","volumn":"34.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"1.66%","time":"14:25","volumn":"44.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.950","rise":"1.31%","time":"14:30","volumn":"82.54\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.600","rise":"0.70%","time":"14:35","volumn":"61.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.500","rise":"0.52%","time":"14:40","volumn":"102.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.600","rise":"0.70%","time":"14:45","volumn":"30.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.600","rise":"0.70%","time":"14:50","volumn":"25.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.650","rise":"0.79%","time":"14:55","volumn":"33.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.750","rise":"0.96%","time":"15:00","volumn":"55.95\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.550","rise":"0.61%","time":"15:05","volumn":"41.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.550","rise":"0.61%","time":"15:10","volumn":"41.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"15:15","volumn":"69.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"15:20","volumn":"37.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"15:25","volumn":"37.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"15:30","volumn":"28.63\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.900","rise":"1.22%","time":"15:35","volumn":"74.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.800","rise":"1.05%","time":"15:40","volumn":"42.52\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.850","rise":"1.14%","time":"15:45","volumn":"175.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"15:50","volumn":"67.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.050","rise":"1.49%","time":"15:55","volumn":"74.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"1.66%","time":"16:00","volumn":"240.80\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"19553.61","ratio":"0.91%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4046.00","ratio":"1.22%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6934.70","ratio":"0.92%"}],"marketCapitalization":"2524.91\u4ebf","maxPrice":"60.800","minPrice":"57.300","monthlyTendency":{"cx":{"o":["2024\/04\/17","2024\/05\/16"]},"cy":{"o":["62.200","57.738","53.275","48.812","44.350"]},"cyrate":{"o":["36.25%","26.48%","16.70%","6.93%","-2.85%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"0","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"0.44%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-2.85%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-0.99%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"7.56%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"16.32%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"15.66%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"23.77%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"24.21%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"22.56%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"29.68%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"36.25%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"35.71%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"29.24%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"24.86%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"26.73%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"24.32%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"25.08%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"25.96%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"27.38%","time":"05\/16","volumn":"4232.96\u4e07"}],"points":"20"},"open":"59.500","priceChangeRatio":"0.09%","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":["60.750","59.900","59.050","58.200","57.350"]},"cyrate":{"o":["4.47%","3.01%","1.55%","0.09%","-1.38%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.500","rise":"2.32%","time":"09:30","volumn":"57.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.350","rise":"2.06%","time":"09:31","volumn":"120.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.650","rise":"2.58%","time":"09:32","volumn":"153.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.800","rise":"2.84%","time":"09:33","volumn":"216.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.800","rise":"2.84%","time":"09:34","volumn":"270.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.850","rise":"2.92%","time":"09:35","volumn":"316.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.700","rise":"2.67%","time":"09:36","volumn":"350.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.600","rise":"2.49%","time":"09:37","volumn":"387.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.500","rise":"2.32%","time":"09:38","volumn":"416.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.450","rise":"2.24%","time":"09:39","volumn":"426.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.700","rise":"2.67%","time":"09:40","volumn":"464.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.300","rise":"1.98%","time":"09:41","volumn":"493.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.350","rise":"2.06%","time":"09:42","volumn":"526.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.450","rise":"2.24%","time":"09:43","volumn":"534.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.350","rise":"2.06%","time":"09:44","volumn":"544.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.450","rise":"2.24%","time":"09:45","volumn":"553.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.550","rise":"2.41%","time":"09:46","volumn":"564.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.650","rise":"2.58%","time":"09:47","volumn":"574.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.650","rise":"2.58%","time":"09:48","volumn":"585.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.750","rise":"2.75%","time":"09:49","volumn":"601.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.750","rise":"2.75%","time":"09:50","volumn":"623.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.800","rise":"2.84%","time":"09:51","volumn":"647.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.750","rise":"2.75%","time":"09:52","volumn":"660.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.750","rise":"2.75%","time":"09:53","volumn":"668.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.800","rise":"2.84%","time":"09:54","volumn":"682.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.800","rise":"2.84%","time":"09:55","volumn":"700.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.850","rise":"2.92%","time":"09:56","volumn":"728.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.900","rise":"3.01%","time":"09:57","volumn":"769.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.150","rise":"3.44%","time":"09:58","volumn":"847.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.450","rise":"3.96%","time":"09:59","volumn":"873.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.750","rise":"4.47%","time":"10:00","volumn":"922.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.600","rise":"4.21%","time":"10:01","volumn":"954.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.600","rise":"4.21%","time":"10:02","volumn":"1007.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.250","rise":"3.61%","time":"10:03","volumn":"1045.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.050","rise":"3.27%","time":"10:04","volumn":"1067.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.000","rise":"3.18%","time":"10:05","volumn":"1082.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.750","rise":"2.75%","time":"10:06","volumn":"1097.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.900","rise":"3.01%","time":"10:07","volumn":"1109.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.650","rise":"2.58%","time":"10:08","volumn":"1138.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.550","rise":"2.41%","time":"10:09","volumn":"1162.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.600","rise":"2.49%","time":"10:10","volumn":"1178.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.500","rise":"2.32%","time":"10:11","volumn":"1192.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.300","rise":"1.98%","time":"10:12","volumn":"1203.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.200","rise":"1.81%","time":"10:13","volumn":"1223.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.350","rise":"2.06%","time":"10:14","volumn":"1234.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.500","rise":"2.32%","time":"10:15","volumn":"1254.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.450","rise":"2.24%","time":"10:16","volumn":"1259.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.400","rise":"2.15%","time":"10:17","volumn":"1267.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.350","rise":"2.06%","time":"10:18","volumn":"1273.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.150","rise":"1.72%","time":"10:19","volumn":"1303.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.150","rise":"1.72%","time":"10:20","volumn":"1330.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.250","rise":"1.89%","time":"10:21","volumn":"1348.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.200","rise":"1.81%","time":"10:22","volumn":"1368.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.200","rise":"1.81%","time":"10:23","volumn":"1374.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.300","rise":"1.98%","time":"10:24","volumn":"1380.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.300","rise":"1.98%","time":"10:25","volumn":"1381.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.350","rise":"2.06%","time":"10:26","volumn":"1391.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.300","rise":"1.98%","time":"10:27","volumn":"1399.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.350","rise":"2.06%","time":"10:28","volumn":"1400.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.200","rise":"1.81%","time":"10:29","volumn":"1421.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.100","rise":"1.63%","time":"10:30","volumn":"1437.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.900","rise":"1.29%","time":"10:31","volumn":"1472.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.77%","time":"10:32","volumn":"1500.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.650","rise":"0.86%","time":"10:33","volumn":"1517.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.650","rise":"0.86%","time":"10:34","volumn":"1525.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"0.95%","time":"10:35","volumn":"1539.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.750","rise":"1.03%","time":"10:36","volumn":"1548.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.000","rise":"1.46%","time":"10:37","volumn":"1557.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.000","rise":"1.46%","time":"10:38","volumn":"1566.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.950","rise":"1.38%","time":"10:39","volumn":"1574.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.800","rise":"1.12%","time":"10:40","volumn":"1577.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.650","rise":"0.86%","time":"10:41","volumn":"1585.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.650","rise":"0.86%","time":"10:42","volumn":"1591.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.77%","time":"10:43","volumn":"1599.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.550","rise":"0.69%","time":"10:44","volumn":"1602.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.77%","time":"10:45","volumn":"1605.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.500","rise":"0.60%","time":"10:46","volumn":"1617.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.77%","time":"10:47","volumn":"1624.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"0.95%","time":"10:48","volumn":"1629.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"0.95%","time":"10:49","volumn":"1640.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.750","rise":"1.03%","time":"10:50","volumn":"1644.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.77%","time":"10:51","volumn":"1651.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"10:52","volumn":"1667.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"10:53","volumn":"1673.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"10:54","volumn":"1675.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"10:55","volumn":"1683.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"10:56","volumn":"1686.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"10:57","volumn":"1696.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"10:58","volumn":"1710.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.550","rise":"0.69%","time":"10:59","volumn":"1729.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.77%","time":"11:00","volumn":"1744.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"0.95%","time":"11:01","volumn":"1753.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.550","rise":"0.69%","time":"11:02","volumn":"1761.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"0.95%","time":"11:03","volumn":"1765.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"0.95%","time":"11:04","volumn":"1768.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.750","rise":"1.03%","time":"11:05","volumn":"1777.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.650","rise":"0.86%","time":"11:06","volumn":"1784.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"0.77%","time":"11:07","volumn":"1788.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.650","rise":"0.86%","time":"11:08","volumn":"1800.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"11:09","volumn":"1811.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.500","rise":"0.60%","time":"11:10","volumn":"1821.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.550","rise":"0.69%","time":"11:11","volumn":"1831.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"11:12","volumn":"1837.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.550","rise":"0.69%","time":"11:13","volumn":"1846.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.500","rise":"0.60%","time":"11:14","volumn":"1851.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"11:15","volumn":"1860.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"11:16","volumn":"1861.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"11:17","volumn":"1868.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"11:18","volumn":"1871.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"11:19","volumn":"1873.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"11:20","volumn":"1876.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"11:21","volumn":"1883.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.500","rise":"0.60%","time":"11:22","volumn":"1888.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:23","volumn":"1897.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:24","volumn":"1899.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:25","volumn":"1904.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"11:26","volumn":"1912.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:27","volumn":"1916.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:28","volumn":"1932.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:29","volumn":"1938.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:30","volumn":"1940.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:31","volumn":"1942.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:32","volumn":"1946.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:33","volumn":"1948.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:34","volumn":"1954.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:35","volumn":"1956.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:36","volumn":"1956.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:37","volumn":"1974.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"11:38","volumn":"1977.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.450","rise":"0.52%","time":"11:39","volumn":"1978.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"11:40","volumn":"1985.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:41","volumn":"1989.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:42","volumn":"1993.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:43","volumn":"1994.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:44","volumn":"1994.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"11:45","volumn":"2013.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:46","volumn":"2019.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"11:47","volumn":"2023.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"11:48","volumn":"2027.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"11:49","volumn":"2030.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"11:50","volumn":"2035.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:51","volumn":"2037.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:52","volumn":"2039.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"11:53","volumn":"2042.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:54","volumn":"2043.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"11:55","volumn":"2046.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:56","volumn":"2046.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"11:57","volumn":"2053.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"11:58","volumn":"2055.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"11:59","volumn":"2059.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"12:00","volumn":"2062.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"13:01","volumn":"2094.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"13:02","volumn":"2106.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"13:03","volumn":"2117.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"13:04","volumn":"2124.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"13:05","volumn":"2129.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"13:06","volumn":"2135.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.050","rise":"-0.17%","time":"13:07","volumn":"2149.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.050","rise":"-0.17%","time":"13:08","volumn":"2161.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"13:09","volumn":"2194.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"13:10","volumn":"2207.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"13:11","volumn":"2218.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"13:12","volumn":"2231.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"13:13","volumn":"2236.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-0.34%","time":"13:14","volumn":"2241.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"13:15","volumn":"2250.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"13:16","volumn":"2254.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"13:17","volumn":"2265.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"13:18","volumn":"2280.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"13:19","volumn":"2283.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"13:20","volumn":"2301.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"13:21","volumn":"2314.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-0.86%","time":"13:22","volumn":"2336.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-0.86%","time":"13:23","volumn":"2351.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"13:24","volumn":"2365.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-0.86%","time":"13:25","volumn":"2374.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-0.86%","time":"13:26","volumn":"2378.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.500","rise":"-1.12%","time":"13:27","volumn":"2392.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:28","volumn":"2420.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.350","rise":"-1.38%","time":"13:29","volumn":"2427.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.350","rise":"-1.38%","time":"13:30","volumn":"2435.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.350","rise":"-1.38%","time":"13:31","volumn":"2439.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:32","volumn":"2447.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.500","rise":"-1.12%","time":"13:33","volumn":"2453.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:34","volumn":"2459.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.550","rise":"-1.03%","time":"13:35","volumn":"2471.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.500","rise":"-1.12%","time":"13:36","volumn":"2474.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:37","volumn":"2488.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:38","volumn":"2493.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:39","volumn":"2497.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:40","volumn":"2516.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-1.20%","time":"13:41","volumn":"2519.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.500","rise":"-1.12%","time":"13:42","volumn":"2524.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-0.86%","time":"13:43","volumn":"2531.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"-0.95%","time":"13:44","volumn":"2537.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.550","rise":"-1.03%","time":"13:45","volumn":"2543.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"-0.95%","time":"13:46","volumn":"2545.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-0.86%","time":"13:47","volumn":"2550.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"-0.95%","time":"13:48","volumn":"2556.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"-0.95%","time":"13:49","volumn":"2562.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"-0.95%","time":"13:50","volumn":"2567.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"-0.95%","time":"13:51","volumn":"2575.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"13:52","volumn":"2602.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"13:53","volumn":"2620.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"13:54","volumn":"2639.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-0.34%","time":"13:55","volumn":"2648.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"13:56","volumn":"2654.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"13:57","volumn":"2656.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"13:58","volumn":"2663.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.750","rise":"-0.69%","time":"13:59","volumn":"2669.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"14:00","volumn":"2673.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-0.86%","time":"14:01","volumn":"2679.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"14:02","volumn":"2686.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"14:03","volumn":"2692.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:04","volumn":"2702.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:05","volumn":"2710.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:06","volumn":"2712.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:07","volumn":"2713.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:08","volumn":"2720.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:09","volumn":"2722.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:10","volumn":"2729.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:11","volumn":"2735.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:12","volumn":"2738.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"14:13","volumn":"2741.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-0.34%","time":"14:14","volumn":"2744.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"14:15","volumn":"2756.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:16","volumn":"2767.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:17","volumn":"2778.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.750","rise":"-0.69%","time":"14:18","volumn":"2786.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"14:19","volumn":"2789.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:20","volumn":"2797.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:21","volumn":"2797.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:22","volumn":"2799.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.750","rise":"-0.69%","time":"14:23","volumn":"2811.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.750","rise":"-0.69%","time":"14:24","volumn":"2814.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"14:25","volumn":"2819.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"14:26","volumn":"2820.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-0.77%","time":"14:27","volumn":"2825.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.750","rise":"-0.69%","time":"14:28","volumn":"2829.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:29","volumn":"2833.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:30","volumn":"2836.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"14:31","volumn":"2851.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"14:32","volumn":"2857.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:33","volumn":"2860.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:34","volumn":"2878.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:35","volumn":"2896.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:36","volumn":"2903.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:37","volumn":"2906.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:38","volumn":"2908.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"14:39","volumn":"2912.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:40","volumn":"2925.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-0.34%","time":"14:41","volumn":"2942.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-0.34%","time":"14:42","volumn":"2947.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"14:43","volumn":"2948.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:44","volumn":"2957.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-0.60%","time":"14:45","volumn":"2963.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-0.52%","time":"14:46","volumn":"2969.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-0.43%","time":"14:47","volumn":"2974.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"14:48","volumn":"2981.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"14:49","volumn":"2986.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"14:50","volumn":"3000.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"14:51","volumn":"3012.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.050","rise":"-0.17%","time":"14:52","volumn":"3015.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"14:53","volumn":"3023.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"14:54","volumn":"3028.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"14:55","volumn":"3034.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"14:56","volumn":"3047.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"14:57","volumn":"3057.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"14:58","volumn":"3063.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"14:59","volumn":"3073.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:00","volumn":"3080.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:01","volumn":"3082.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:02","volumn":"3089.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:03","volumn":"3090.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:04","volumn":"3099.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"15:05","volumn":"3120.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:06","volumn":"3122.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"15:07","volumn":"3124.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:08","volumn":"3127.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:09","volumn":"3132.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:10","volumn":"3135.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:11","volumn":"3145.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:12","volumn":"3148.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:13","volumn":"3153.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:14","volumn":"3157.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:15","volumn":"3170.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:16","volumn":"3177.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"15:17","volumn":"3181.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"15:18","volumn":"3198.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:19","volumn":"3213.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"15:20","volumn":"3220.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-0.34%","time":"15:21","volumn":"3236.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"15:22","volumn":"3246.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-0.26%","time":"15:23","volumn":"3254.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-0.34%","time":"15:24","volumn":"3257.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"15:25","volumn":"3272.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"15:26","volumn":"3277.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:27","volumn":"3284.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.050","rise":"-0.17%","time":"15:28","volumn":"3290.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"15:29","volumn":"3297.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-0.09%","time":"15:30","volumn":"3300.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:31","volumn":"3308.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:32","volumn":"3325.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:33","volumn":"3342.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:34","volumn":"3356.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"15:35","volumn":"3386.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"15:36","volumn":"3404.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:37","volumn":"3419.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:38","volumn":"3429.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"15:39","volumn":"3444.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:40","volumn":"3454.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"0.43%","time":"15:41","volumn":"3469.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:42","volumn":"3505.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"0.34%","time":"15:43","volumn":"3511.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:44","volumn":"3524.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"15:45","volumn":"3532.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:46","volumn":"3548.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:47","volumn":"3566.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:48","volumn":"3574.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:49","volumn":"3587.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:50","volumn":"3598.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:51","volumn":"3619.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"15:52","volumn":"3633.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"15:53","volumn":"3647.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:54","volumn":"3662.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"0.00%","time":"15:55","volumn":"3669.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"0.17%","time":"15:56","volumn":"3683.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:57","volumn":"3695.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:58","volumn":"3708.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"0.26%","time":"15:59","volumn":"3722.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"0.09%","time":"16:00","volumn":"3854.04\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":"3854.04\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/24","2024\/05\/16"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["24.48%","10.96%","-2.57%","-16.09%","-29.61%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"55.550","rise":"0","time":"05\/24","volumn":"2465.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"53.800","rise":"-3.15%","time":"05\/25","volumn":"2618.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"-7.83%","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"-1.89%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"-4.59%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"-3.60%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"2.79%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"3.51%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"1.17%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"5.22%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"2.25%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"5.13%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"7.38%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"6.84%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"6.39%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"10.08%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"7.83%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"4.05%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"1.98%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-1.17%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-2.52%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-2.07%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"1.17%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"2.07%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-0.63%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-3.60%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"0.09%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"0.36%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-0.54%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-3.15%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-5.49%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-2.61%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-3.33%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-0.18%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"7.74%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"7.29%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"2.97%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"4.23%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"2.61%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"7.56%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"5.04%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"13.95%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"14.04%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"15.30%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"17.82%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"20.97%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"22.41%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"18.09%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"20.61%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"23.94%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"23.40%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"19.44%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"23.04%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"24.48%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"20.79%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"18.54%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"16.38%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"13.50%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"15.93%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"14.49%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"10.62%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"12.51%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"15.93%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"22.23%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"17.46%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"19.62%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"23.58%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"16.92%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"15.57%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"17.91%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"17.01%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"18.18%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"15.75%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"17.01%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"16.11%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"15.75%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"16.83%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"17.28%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"14.67%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"14.49%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"11.43%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"8.73%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"14.31%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"11.34%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"9.81%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"11.79%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"11.70%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"13.14%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"12.69%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"10.26%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"9.54%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"11.43%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"12.51%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"15.03%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"15.84%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"17.01%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"14.13%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"12.42%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"10.80%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"0.90%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"0.99%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"1.80%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-3.42%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-7.20%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-6.12%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-6.48%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-9.99%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-9.36%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-7.56%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-6.75%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-1.35%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"5.67%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"4.14%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"3.33%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"3.42%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-1.71%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"3.06%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"1.53%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"4.86%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"8.01%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"5.49%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"8.19%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"5.31%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"8.37%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"9.27%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"6.66%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"5.49%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"1.35%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"2.52%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"3.87%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"2.97%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-1.08%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-2.88%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-0.72%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-2.52%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-3.06%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-4.50%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-1.35%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-2.25%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-2.88%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-0.63%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-1.26%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-1.35%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-1.98%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-2.79%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-9.81%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-9.00%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-5.49%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-4.68%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-6.39%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-6.21%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-7.83%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-9.36%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-11.43%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-14.40%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-12.96%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-12.15%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-13.14%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-16.11%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-17.28%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-22.41%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-22.50%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-25.20%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-26.19%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-23.76%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-19.62%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-19.71%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-23.13%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-23.58%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-27.09%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-29.61%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-26.01%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-28.26%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-27.81%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-21.33%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-22.23%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-23.04%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-23.67%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-21.51%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-20.52%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-18.81%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-21.60%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-20.43%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-18.00%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-16.65%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-17.37%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-17.10%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-17.64%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-20.07%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-19.89%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-19.62%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-19.08%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-22.32%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-16.74%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-17.55%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-15.93%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-12.78%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-7.56%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-6.30%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-8.46%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-8.82%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-4.86%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-6.66%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-5.94%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-7.74%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-11.79%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-12.51%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-11.97%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-13.68%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-11.70%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-9.90%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-11.43%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-10.62%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-10.62%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-10.71%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-9.81%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-10.62%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-11.52%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-12.24%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-15.21%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-17.82%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-17.46%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-20.16%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-18.63%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-11.61%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-4.41%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-4.95%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"1.71%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"2.07%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"0.72%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"6.57%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"11.97%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"11.52%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"6.21%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"2.61%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"4.14%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"2.16%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"2.79%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"3.51%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"4.68%","time":"05\/16","volumn":"4232.96\u4e07"}],"points":"240"}}