{"amount":"27.85\u4ebf","changeAmount":"-2.500","close":"59.150","currentPrice":"56.650","currenttime":"2024-05-24 16:00:00","e":{"@attributes":{"datetime":"2024-05-24 16:00:00","e1":"56.650","e2":"-2.500","e3":"(-4.23%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/17","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["60.750","59.700","58.650","57.600","56.550"]},"cyrate":{"o":["1.50%","-0.25%","-2.01%","-3.76%","-5.51%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.850","rise":"0","time":"09:35","volumn":"316.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.700","rise":"-0.25%","time":"09:40","volumn":"147.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.450","rise":"-0.67%","time":"09:45","volumn":"88.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.750","rise":"-0.17%","time":"09:50","volumn":"70.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.800","rise":"-0.08%","time":"09:55","volumn":"77.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.750","rise":"1.50%","time":"10:00","volumn":"221.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"60.000","rise":"0.25%","time":"10:05","volumn":"160.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.600","rise":"-0.42%","time":"10:10","volumn":"95.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.500","rise":"-0.58%","time":"10:15","volumn":"75.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.150","rise":"-1.17%","time":"10:20","volumn":"76.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.300","rise":"-0.92%","time":"10:25","volumn":"51.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.100","rise":"-1.25%","time":"10:30","volumn":"56.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.700","rise":"-1.92%","time":"10:35","volumn":"101.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.800","rise":"-1.75%","time":"10:40","volumn":"38.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"-2.09%","time":"10:45","volumn":"28.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.750","rise":"-1.84%","time":"10:50","volumn":"38.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"-2.42%","time":"10:55","volumn":"39.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.600","rise":"-2.09%","time":"11:00","volumn":"60.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.750","rise":"-1.84%","time":"11:05","volumn":"33.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.500","rise":"-2.26%","time":"11:10","volumn":"44.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"-2.42%","time":"11:15","volumn":"38.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"-2.42%","time":"11:20","volumn":"16.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"-2.51%","time":"11:25","volumn":"27.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"-2.59%","time":"11:30","volumn":"36.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"-2.51%","time":"11:35","volumn":"15.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.350","rise":"-2.51%","time":"11:40","volumn":"28.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"-2.84%","time":"11:45","volumn":"28.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"-2.84%","time":"11:50","volumn":"22.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-2.76%","time":"11:55","volumn":"10.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-2.76%","time":"12:00","volumn":"16.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"-2.67%","time":"13:05","volumn":"66.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.000","rise":"-3.09%","time":"13:10","volumn":"77.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-3.26%","time":"13:15","volumn":"43.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-3.43%","time":"13:20","volumn":"50.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.650","rise":"-3.68%","time":"13:25","volumn":"73.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.350","rise":"-4.18%","time":"13:30","volumn":"61.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.550","rise":"-3.84%","time":"13:35","volumn":"36.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.450","rise":"-4.01%","time":"13:40","volumn":"44.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.550","rise":"-3.84%","time":"13:45","volumn":"27.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.600","rise":"-3.76%","time":"13:50","volumn":"23.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.950","rise":"-3.17%","time":"13:55","volumn":"80.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-3.59%","time":"14:00","volumn":"25.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-3.43%","time":"14:05","volumn":"36.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-3.43%","time":"14:10","volumn":"19.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.900","rise":"-3.26%","time":"14:15","volumn":"26.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-3.43%","time":"14:20","volumn":"40.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.700","rise":"-3.59%","time":"14:25","volumn":"22.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-3.43%","time":"14:30","volumn":"16.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-3.43%","time":"14:35","volumn":"60.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.850","rise":"-3.34%","time":"14:40","volumn":"28.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"57.800","rise":"-3.43%","time":"14:45","volumn":"37.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-2.92%","time":"14:50","volumn":"36.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"-2.84%","time":"14:55","volumn":"34.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"-2.67%","time":"15:00","volumn":"46.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-2.92%","time":"15:05","volumn":"40.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"-2.84%","time":"15:10","volumn":"15.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"-2.59%","time":"15:15","volumn":"35.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-2.92%","time":"15:20","volumn":"49.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-2.92%","time":"15:25","volumn":"51.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.100","rise":"-2.92%","time":"15:30","volumn":"28.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.400","rise":"-2.42%","time":"15:35","volumn":"86.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.300","rise":"-2.59%","time":"15:40","volumn":"67.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-2.76%","time":"15:45","volumn":"78.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.250","rise":"-2.67%","time":"15:50","volumn":"65.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.150","rise":"-2.84%","time":"15:55","volumn":"70.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"-2.76%","time":"16:00","volumn":"185.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.250","rise":"-2.67%","time":"09:35","volumn":"255.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.350","rise":"-2.51%","time":"09:40","volumn":"135.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"-1.09%","time":"09:45","volumn":"128.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.800","rise":"-1.75%","time":"09:50","volumn":"107.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.250","rise":"-1.00%","time":"09:55","volumn":"97.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"-1.50%","time":"10:00","volumn":"86.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.650","rise":"-2.01%","time":"10:05","volumn":"95.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.650","rise":"-2.01%","time":"10:10","volumn":"54.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.750","rise":"-1.84%","time":"10:15","volumn":"47.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"-1.42%","time":"10:20","volumn":"50.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"-1.42%","time":"10:25","volumn":"61.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.800","rise":"-1.75%","time":"10:30","volumn":"34.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"-1.34%","time":"10:35","volumn":"38.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.300","rise":"-0.92%","time":"10:40","volumn":"71.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"-1.09%","time":"10:45","volumn":"65.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.250","rise":"-1.00%","time":"10:50","volumn":"59.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"-1.25%","time":"10:55","volumn":"30.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.850","rise":"-1.67%","time":"11:00","volumn":"37.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"-1.34%","time":"11:05","volumn":"35.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"-1.42%","time":"11:10","volumn":"17.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"-1.34%","time":"11:15","volumn":"27.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.600","rise":"-2.09%","time":"11:20","volumn":"56.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.900","rise":"-1.59%","time":"11:25","volumn":"29.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"-1.50%","time":"11:30","volumn":"23.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"-1.25%","time":"11:35","volumn":"16.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"-1.42%","time":"11:40","volumn":"14.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"-1.25%","time":"11:45","volumn":"21.89\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"-1.34%","time":"11:50","volumn":"9.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"-1.17%","time":"11:55","volumn":"21.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"-1.17%","time":"12:00","volumn":"12.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.550","rise":"-0.50%","time":"13:05","volumn":"84.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.400","rise":"-0.75%","time":"13:10","volumn":"53.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.450","rise":"-0.67%","time":"13:15","volumn":"38.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"-0.17%","time":"13:20","volumn":"73.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.850","rise":"0.00%","time":"13:25","volumn":"45.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.600","rise":"-0.42%","time":"13:30","volumn":"41.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.500","rise":"-0.58%","time":"13:35","volumn":"25.42\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.400","rise":"-0.75%","time":"13:40","volumn":"24.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.600","rise":"-0.42%","time":"13:45","volumn":"18.91\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.500","rise":"-0.58%","time":"13:50","volumn":"28.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.550","rise":"-0.50%","time":"13:55","volumn":"29.94\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"-0.25%","time":"14:00","volumn":"32.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"-0.25%","time":"14:05","volumn":"31.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.100","rise":"0.42%","time":"14:10","volumn":"154.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.100","rise":"0.42%","time":"14:15","volumn":"65.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"0.17%","time":"14:20","volumn":"57.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"0.17%","time":"14:25","volumn":"62.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.000","rise":"0.25%","time":"14:30","volumn":"62.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"60.000","rise":"0.25%","time":"14:35","volumn":"36.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.950","rise":"0.17%","time":"14:40","volumn":"48.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.800","rise":"-0.08%","time":"14:45","volumn":"29.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.850","rise":"0.00%","time":"14:50","volumn":"13.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.900","rise":"0.08%","time":"14:55","volumn":"25.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"-0.17%","time":"15:00","volumn":"37.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"-0.25%","time":"15:05","volumn":"21.99\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"-0.25%","time":"15:10","volumn":"22.36\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.750","rise":"-0.17%","time":"15:15","volumn":"29.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.700","rise":"-0.25%","time":"15:20","volumn":"27.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.300","rise":"-0.92%","time":"15:25","volumn":"60.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"-1.34%","time":"15:30","volumn":"55.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.100","rise":"-1.25%","time":"15:35","volumn":"67.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.200","rise":"-1.09%","time":"15:40","volumn":"81.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.050","rise":"-1.34%","time":"15:45","volumn":"60.31\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.000","rise":"-1.42%","time":"15:50","volumn":"86.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.950","rise":"-1.50%","time":"15:55","volumn":"92.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"-1.17%","time":"16:00","volumn":"148.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.900","rise":"-1.59%","time":"09:35","volumn":"128.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.250","rise":"-1.00%","time":"09:40","volumn":"81.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.950","rise":"-1.50%","time":"09:45","volumn":"50.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.150","rise":"-1.17%","time":"09:50","volumn":"61.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.850","rise":"-1.67%","time":"09:55","volumn":"78.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-2.34%","time":"10:00","volumn":"109.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.450","rise":"-2.34%","time":"10:05","volumn":"43.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-3.01%","time":"10:10","volumn":"73.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-3.34%","time":"10:15","volumn":"82.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-3.43%","time":"10:20","volumn":"40.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-3.09%","time":"10:25","volumn":"32.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-3.51%","time":"10:30","volumn":"45.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.800","rise":"-3.43%","time":"10:35","volumn":"40.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-3.51%","time":"10:40","volumn":"45.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.850","rise":"-3.34%","time":"10:45","volumn":"28.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-3.68%","time":"10:50","volumn":"41.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.750","rise":"-3.51%","time":"10:55","volumn":"35.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-3.26%","time":"11:00","volumn":"24.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-2.92%","time":"11:05","volumn":"27.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-2.92%","time":"11:10","volumn":"18.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-3.26%","time":"11:15","volumn":"16.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-2.92%","time":"11:20","volumn":"24.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.200","rise":"-2.76%","time":"11:25","volumn":"7.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.350","rise":"-2.51%","time":"11:30","volumn":"23.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-2.67%","time":"11:35","volumn":"23.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.250","rise":"-2.67%","time":"11:40","volumn":"17.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-2.92%","time":"11:45","volumn":"26.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-2.92%","time":"11:50","volumn":"20.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-3.09%","time":"11:55","volumn":"28.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.050","rise":"-3.01%","time":"12:00","volumn":"7.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.000","rise":"-3.09%","time":"13:05","volumn":"58.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.100","rise":"-2.92%","time":"13:10","volumn":"59.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-3.26%","time":"13:15","volumn":"63.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.650","rise":"-3.68%","time":"13:20","volumn":"60.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.700","rise":"-3.59%","time":"13:25","volumn":"42.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.900","rise":"-3.26%","time":"13:30","volumn":"33.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-3.76%","time":"13:35","volumn":"62.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.550","rise":"-3.84%","time":"13:40","volumn":"55.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.550","rise":"-3.84%","time":"13:45","volumn":"44.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.600","rise":"-3.76%","time":"13:50","volumn":"16.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.500","rise":"-3.93%","time":"13:55","volumn":"51.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.350","rise":"-4.18%","time":"14:00","volumn":"35.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-4.59%","time":"14:05","volumn":"68.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-4.59%","time":"14:10","volumn":"40.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-4.76%","time":"14:15","volumn":"50.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-5.18%","time":"14:20","volumn":"159.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.800","rise":"-5.10%","time":"14:25","volumn":"70.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-5.18%","time":"14:30","volumn":"62.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.700","rise":"-5.26%","time":"14:35","volumn":"148.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.550","rise":"-5.51%","time":"14:40","volumn":"87.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.650","rise":"-5.35%","time":"14:45","volumn":"62.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.650","rise":"-5.35%","time":"14:50","volumn":"59.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.550","rise":"-5.51%","time":"14:55","volumn":"38.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.600","rise":"-5.43%","time":"15:00","volumn":"53.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-4.93%","time":"15:05","volumn":"58.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.950","rise":"-4.85%","time":"15:10","volumn":"29.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.750","rise":"-5.18%","time":"15:15","volumn":"50.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-4.76%","time":"15:20","volumn":"36.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-4.68%","time":"15:25","volumn":"22.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.150","rise":"-4.51%","time":"15:30","volumn":"54.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-4.68%","time":"15:35","volumn":"37.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.100","rise":"-4.59%","time":"15:40","volumn":"31.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.050","rise":"-4.68%","time":"15:45","volumn":"38.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.000","rise":"-4.76%","time":"15:50","volumn":"55.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.950","rise":"-4.85%","time":"15:55","volumn":"45.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"-4.93%","time":"16:00","volumn":"239.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.150","rise":"-4.51%","time":"09:35","volumn":"134.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.700","rise":"-5.26%","time":"09:40","volumn":"63.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"56.750","rise":"-5.18%","time":"09:45","volumn":"68.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.400","rise":"-4.09%","time":"09:50","volumn":"36.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-3.01%","time":"09:55","volumn":"155.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-3.34%","time":"10:00","volumn":"75.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"-2.76%","time":"10:05","volumn":"83.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-3.01%","time":"10:10","volumn":"48.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"-2.59%","time":"10:15","volumn":"44.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-3.01%","time":"10:20","volumn":"42.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"-3.76%","time":"10:25","volumn":"22.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-3.34%","time":"10:30","volumn":"15.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-3.43%","time":"10:35","volumn":"22.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-3.43%","time":"10:40","volumn":"21.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"-3.09%","time":"10:45","volumn":"12.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-3.34%","time":"10:50","volumn":"25.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-3.17%","time":"10:55","volumn":"13.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-3.17%","time":"11:00","volumn":"25.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-3.17%","time":"11:05","volumn":"15.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.700","rise":"-3.59%","time":"11:10","volumn":"14.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.850","rise":"-3.34%","time":"11:15","volumn":"16.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.600","rise":"-3.76%","time":"11:20","volumn":"15.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"-3.51%","time":"11:25","volumn":"22.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.750","rise":"-3.51%","time":"11:30","volumn":"11.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.800","rise":"-3.43%","time":"11:35","volumn":"7.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-3.26%","time":"11:40","volumn":"15.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.950","rise":"-3.17%","time":"11:45","volumn":"9.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-3.26%","time":"11:50","volumn":"10.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-3.26%","time":"11:55","volumn":"3.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.000","rise":"-3.09%","time":"12:00","volumn":"18.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.300","rise":"-2.59%","time":"13:05","volumn":"64.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"-1.84%","time":"13:10","volumn":"75.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"-1.75%","time":"13:15","volumn":"111.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.000","rise":"-1.42%","time":"13:20","volumn":"67.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"-0.84%","time":"13:25","volumn":"93.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.200","rise":"-1.09%","time":"13:30","volumn":"82.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"-1.34%","time":"13:35","volumn":"51.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.250","rise":"-1.00%","time":"13:40","volumn":"39.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"-0.75%","time":"13:45","volumn":"80.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"-0.67%","time":"13:50","volumn":"78.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.600","rise":"-0.42%","time":"13:55","volumn":"79.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.650","rise":"-0.33%","time":"14:00","volumn":"18.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.850","rise":"0.00%","time":"14:05","volumn":"93.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.500","rise":"-0.58%","time":"14:10","volumn":"42.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.400","rise":"-0.75%","time":"14:15","volumn":"23.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.450","rise":"-0.67%","time":"14:20","volumn":"21.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.350","rise":"-0.84%","time":"14:25","volumn":"20.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.300","rise":"-0.92%","time":"14:30","volumn":"18.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.150","rise":"-1.17%","time":"14:35","volumn":"24.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"-1.34%","time":"14:40","volumn":"19.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"59.050","rise":"-1.34%","time":"14:45","volumn":"26.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.950","rise":"-1.50%","time":"14:50","volumn":"33.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.750","rise":"-1.84%","time":"14:55","volumn":"49.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.850","rise":"-1.67%","time":"15:00","volumn":"58.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.800","rise":"-1.75%","time":"15:05","volumn":"50.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.500","rise":"-2.26%","time":"15:10","volumn":"45.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.400","rise":"-2.42%","time":"15:15","volumn":"98.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.200","rise":"-2.76%","time":"15:20","volumn":"82.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-2.84%","time":"15:25","volumn":"107.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-3.01%","time":"15:30","volumn":"57.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-3.26%","time":"15:35","volumn":"94.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"-3.68%","time":"15:40","volumn":"111.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.650","rise":"-3.68%","time":"15:45","volumn":"86.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.900","rise":"-3.26%","time":"15:50","volumn":"97.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.050","rise":"-3.01%","time":"15:55","volumn":"68.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"-2.84%","time":"16:00","volumn":"139.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.000","rise":"-3.09%","time":"09:35","volumn":"1540.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.550","rise":"-2.17%","time":"09:40","volumn":"1045.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"-0.75%","time":"09:45","volumn":"343.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"-0.33%","time":"09:50","volumn":"336.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"-1.59%","time":"09:55","volumn":"231.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"-1.25%","time":"10:00","volumn":"171.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"-1.59%","time":"10:05","volumn":"110.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"-1.42%","time":"10:10","volumn":"140.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"-1.59%","time":"10:15","volumn":"133.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"10:20","volumn":"104.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"-0.67%","time":"10:25","volumn":"183.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"-0.08%","time":"10:30","volumn":"157.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"0.17%","time":"10:35","volumn":"305.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.350","rise":"0.84%","time":"10:40","volumn":"201.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.550","rise":"1.17%","time":"10:45","volumn":"384.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.250","rise":"0.67%","time":"10:50","volumn":"179.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.850","rise":"0.00%","time":"10:55","volumn":"97.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.950","rise":"0.17%","time":"11:00","volumn":"96.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.200","rise":"0.58%","time":"11:05","volumn":"75.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"-0.33%","time":"11:10","volumn":"94.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.900","rise":"0.08%","time":"11:15","volumn":"53.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"-0.33%","time":"11:20","volumn":"78.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"-0.92%","time":"11:25","volumn":"49.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"-1.00%","time":"11:30","volumn":"34.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"-1.00%","time":"11:35","volumn":"27.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"11:40","volumn":"55.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.850","rise":"-1.67%","time":"11:45","volumn":"59.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.000","rise":"-1.42%","time":"11:50","volumn":"48.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.900","rise":"-1.59%","time":"11:55","volumn":"21.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"-1.25%","time":"12:00","volumn":"46.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"-0.58%","time":"13:05","volumn":"68.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"-0.50%","time":"13:10","volumn":"40.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.250","rise":"-1.00%","time":"13:15","volumn":"36.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"-1.09%","time":"13:20","volumn":"39.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"-1.25%","time":"13:25","volumn":"41.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"-1.34%","time":"13:30","volumn":"22.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"-0.92%","time":"13:35","volumn":"22.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"-0.75%","time":"13:40","volumn":"24.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"-0.25%","time":"13:45","volumn":"37.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.550","rise":"-0.50%","time":"13:50","volumn":"41.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"-0.42%","time":"13:55","volumn":"41.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.600","rise":"-0.42%","time":"14:00","volumn":"27.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.800","rise":"-0.08%","time":"14:05","volumn":"26.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"-0.33%","time":"14:10","volumn":"30.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.650","rise":"-0.33%","time":"14:15","volumn":"14.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"-0.25%","time":"14:20","volumn":"19.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.750","rise":"-0.17%","time":"14:25","volumn":"58.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.700","rise":"-0.25%","time":"14:30","volumn":"19.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.500","rise":"-0.58%","time":"14:35","volumn":"21.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"-0.84%","time":"14:40","volumn":"43.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"-0.84%","time":"14:45","volumn":"52.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.400","rise":"-0.75%","time":"14:50","volumn":"17.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"-0.92%","time":"14:55","volumn":"71.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"15:00","volumn":"39.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"15:05","volumn":"47.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.350","rise":"-0.84%","time":"15:10","volumn":"39.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.450","rise":"-0.67%","time":"15:15","volumn":"31.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"-0.92%","time":"15:20","volumn":"43.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.300","rise":"-0.92%","time":"15:25","volumn":"44.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"-1.09%","time":"15:30","volumn":"51.29\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.100","rise":"-1.25%","time":"15:35","volumn":"116.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"15:40","volumn":"71.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.050","rise":"-1.34%","time":"15:45","volumn":"37.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"15:50","volumn":"68.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.200","rise":"-1.09%","time":"15:55","volumn":"67.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"-1.17%","time":"16:00","volumn":"206.10\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18608.94","ratio":"-1.38%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3928.89","ratio":"-0.67%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6605.24","ratio":"-1.44%"}],"marketCapitalization":"2458.38\u4ebf","maxPrice":"59.750","minPrice":"56.000","monthlyTendency":{"cx":{"o":["2024\/04\/24","2024\/05\/23"]},"cy":{"o":["62.200","59.850","57.500","55.150","52.800"]},"cyrate":{"o":["17.14%","12.71%","8.29%","3.86%","-0.56%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"0","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-0.56%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"6.40%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"6.78%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"5.37%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"11.49%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"17.14%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"16.67%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"11.11%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"7.34%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"8.95%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"6.87%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"7.53%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"8.29%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"9.51%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"9.60%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"11.39%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"7.16%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"9.51%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"11.39%","time":"05\/23","volumn":"8091.83\u4e07"}],"points":"20"},"open":"59.200","priceChangeRatio":"-4.23%","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":["59.200","58.425","57.650","56.875","56.100"]},"cyrate":{"o":["0.08%","-1.23%","-2.54%","-3.85%","-5.16%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.200","rise":"0.08%","time":"09:30","volumn":"47.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.200","rise":"0.08%","time":"09:31","volumn":"270.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.650","rise":"-0.85%","time":"09:32","volumn":"408.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"-1.69%","time":"09:33","volumn":"510.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.950","rise":"-2.03%","time":"09:34","volumn":"615.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.350","rise":"-1.35%","time":"09:35","volumn":"697.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.550","rise":"-1.01%","time":"09:36","volumn":"745.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"-1.18%","time":"09:37","volumn":"779.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.200","rise":"-1.61%","time":"09:38","volumn":"800.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"-1.78%","time":"09:39","volumn":"821.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"-1.18%","time":"09:40","volumn":"858.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"-1.18%","time":"09:41","volumn":"883.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.650","rise":"-0.85%","time":"09:42","volumn":"908.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.900","rise":"-0.42%","time":"09:43","volumn":"940.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.850","rise":"-0.51%","time":"09:44","volumn":"965.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"-0.93%","time":"09:45","volumn":"999.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.300","rise":"-1.44%","time":"09:46","volumn":"1031.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.250","rise":"-1.52%","time":"09:47","volumn":"1060.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.400","rise":"-1.27%","time":"09:48","volumn":"1068.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.450","rise":"-1.18%","time":"09:49","volumn":"1074.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.550","rise":"-1.01%","time":"09:50","volumn":"1087.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.650","rise":"-0.85%","time":"09:51","volumn":"1094.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"-0.93%","time":"09:52","volumn":"1099.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"-0.93%","time":"09:53","volumn":"1110.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.750","rise":"-0.68%","time":"09:54","volumn":"1114.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.800","rise":"-0.59%","time":"09:55","volumn":"1121.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.700","rise":"-0.76%","time":"09:56","volumn":"1136.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.900","rise":"-0.42%","time":"09:57","volumn":"1146.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.800","rise":"-0.59%","time":"09:58","volumn":"1154.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.850","rise":"-0.51%","time":"09:59","volumn":"1163.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"59.050","rise":"-0.17%","time":"10:00","volumn":"1184.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.850","rise":"-0.51%","time":"10:01","volumn":"1201.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.700","rise":"-0.76%","time":"10:02","volumn":"1210.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.600","rise":"-0.93%","time":"10:03","volumn":"1227.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.650","rise":"-0.85%","time":"10:04","volumn":"1234.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.400","rise":"-1.27%","time":"10:05","volumn":"1252.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.300","rise":"-1.44%","time":"10:06","volumn":"1282.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.250","rise":"-1.52%","time":"10:07","volumn":"1330.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"-1.78%","time":"10:08","volumn":"1361.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.250","rise":"-1.52%","time":"10:09","volumn":"1383.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"-1.69%","time":"10:10","volumn":"1388.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"-1.69%","time":"10:11","volumn":"1407.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.000","rise":"-1.94%","time":"10:12","volumn":"1489.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-1.86%","time":"10:13","volumn":"1505.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"-1.78%","time":"10:14","volumn":"1515.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-1.86%","time":"10:15","volumn":"1531.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.150","rise":"-1.69%","time":"10:16","volumn":"1542.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.200","rise":"-1.61%","time":"10:17","volumn":"1553.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-1.86%","time":"10:18","volumn":"1558.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.000","rise":"-1.94%","time":"10:19","volumn":"1567.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.100","rise":"-1.78%","time":"10:20","volumn":"1592.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-1.86%","time":"10:21","volumn":"1605.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.050","rise":"-1.86%","time":"10:22","volumn":"1615.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"58.000","rise":"-1.94%","time":"10:23","volumn":"1631.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.950","rise":"-2.03%","time":"10:24","volumn":"1643.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"10:25","volumn":"1683.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"10:26","volumn":"1713.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"10:27","volumn":"1723.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"10:28","volumn":"1730.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.850","rise":"-2.20%","time":"10:29","volumn":"1748.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-2.11%","time":"10:30","volumn":"1753.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"10:31","volumn":"1765.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.500","rise":"-2.79%","time":"10:32","volumn":"1805.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.500","rise":"-2.79%","time":"10:33","volumn":"1815.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"10:34","volumn":"1823.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"10:35","volumn":"1832.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"10:36","volumn":"1845.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"10:37","volumn":"1862.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"10:38","volumn":"1879.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-2.11%","time":"10:39","volumn":"1897.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"10:40","volumn":"1913.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"10:41","volumn":"1923.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"10:42","volumn":"1934.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.500","rise":"-2.79%","time":"10:43","volumn":"1958.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"10:44","volumn":"1971.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.96%","time":"10:45","volumn":"1987.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.450","rise":"-2.87%","time":"10:46","volumn":"2012.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.500","rise":"-2.79%","time":"10:47","volumn":"2017.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"10:48","volumn":"2031.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"10:49","volumn":"2040.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"10:50","volumn":"2041.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"10:51","volumn":"2047.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"10:52","volumn":"2057.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-2.11%","time":"10:53","volumn":"2068.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.850","rise":"-2.20%","time":"10:54","volumn":"2084.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"10:55","volumn":"2092.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"10:56","volumn":"2109.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.450","rise":"-2.87%","time":"10:57","volumn":"2128.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"10:58","volumn":"2172.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"10:59","volumn":"2180.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"11:00","volumn":"2184.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"11:01","volumn":"2187.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:02","volumn":"2193.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:03","volumn":"2201.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:04","volumn":"2205.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:05","volumn":"2214.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:06","volumn":"2216.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:07","volumn":"2226.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:08","volumn":"2235.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:09","volumn":"2239.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:10","volumn":"2243.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-2.11%","time":"11:11","volumn":"2256.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-2.28%","time":"11:12","volumn":"2278.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-2.28%","time":"11:13","volumn":"2298.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:14","volumn":"2304.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-2.28%","time":"11:15","volumn":"2327.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.850","rise":"-2.20%","time":"11:16","volumn":"2333.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.850","rise":"-2.20%","time":"11:17","volumn":"2337.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-2.11%","time":"11:18","volumn":"2340.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.900","rise":"-2.11%","time":"11:19","volumn":"2343.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-2.28%","time":"11:20","volumn":"2346.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.800","rise":"-2.28%","time":"11:21","volumn":"2355.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:22","volumn":"2366.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:23","volumn":"2375.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:24","volumn":"2386.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:25","volumn":"2394.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:26","volumn":"2395.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:27","volumn":"2402.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:28","volumn":"2408.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:29","volumn":"2418.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:30","volumn":"2430.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:31","volumn":"2432.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:32","volumn":"2438.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:33","volumn":"2443.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:34","volumn":"2446.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:35","volumn":"2452.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:36","volumn":"2455.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:37","volumn":"2457.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:38","volumn":"2457.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:39","volumn":"2461.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.750","rise":"-2.37%","time":"11:40","volumn":"2465.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:41","volumn":"2472.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:42","volumn":"2474.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:43","volumn":"2478.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.700","rise":"-2.45%","time":"11:44","volumn":"2481.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:45","volumn":"2483.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"11:46","volumn":"2498.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:47","volumn":"2502.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"11:48","volumn":"2507.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:49","volumn":"2508.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:50","volumn":"2511.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:51","volumn":"2514.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.550","rise":"-2.70%","time":"11:52","volumn":"2515.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:53","volumn":"2517.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:54","volumn":"2518.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:55","volumn":"2520.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:56","volumn":"2524.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.650","rise":"-2.54%","time":"11:57","volumn":"2525.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:58","volumn":"2525.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"11:59","volumn":"2526.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"12:00","volumn":"2527.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.450","rise":"-2.87%","time":"13:01","volumn":"2564.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.500","rise":"-2.79%","time":"13:02","volumn":"2567.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"13:03","volumn":"2574.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"13:04","volumn":"2582.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.600","rise":"-2.62%","time":"13:05","volumn":"2593.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.500","rise":"-2.79%","time":"13:06","volumn":"2598.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.96%","time":"13:07","volumn":"2612.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.96%","time":"13:08","volumn":"2628.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.350","rise":"-3.04%","time":"13:09","volumn":"2637.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.96%","time":"13:10","volumn":"2644.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.96%","time":"13:11","volumn":"2651.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.400","rise":"-2.96%","time":"13:12","volumn":"2654.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.350","rise":"-3.04%","time":"13:13","volumn":"2660.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.350","rise":"-3.04%","time":"13:14","volumn":"2666.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.300","rise":"-3.13%","time":"13:15","volumn":"2692.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.250","rise":"-3.21%","time":"13:16","volumn":"2707.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.200","rise":"-3.30%","time":"13:17","volumn":"2718.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.100","rise":"-3.47%","time":"13:18","volumn":"2732.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.55%","time":"13:19","volumn":"2771.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.55%","time":"13:20","volumn":"2784.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:21","volumn":"2867.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:22","volumn":"2888.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:23","volumn":"2911.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.100","rise":"-3.47%","time":"13:24","volumn":"2924.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.55%","time":"13:25","volumn":"2939.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:26","volumn":"2946.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:27","volumn":"2957.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:28","volumn":"2974.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.750","rise":"-4.06%","time":"13:29","volumn":"3007.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:30","volumn":"3051.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:31","volumn":"3054.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:32","volumn":"3062.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:33","volumn":"3074.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:34","volumn":"3079.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:35","volumn":"3084.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:36","volumn":"3088.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:37","volumn":"3089.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:38","volumn":"3097.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:39","volumn":"3104.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:40","volumn":"3109.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.55%","time":"13:41","volumn":"3120.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.55%","time":"13:42","volumn":"3125.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.100","rise":"-3.47%","time":"13:43","volumn":"3132.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.150","rise":"-3.38%","time":"13:44","volumn":"3136.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.050","rise":"-3.55%","time":"13:45","volumn":"3143.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:46","volumn":"3155.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:47","volumn":"3159.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:48","volumn":"3164.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:49","volumn":"3172.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.89%","time":"13:50","volumn":"3183.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:51","volumn":"3198.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:52","volumn":"3205.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:53","volumn":"3217.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:54","volumn":"3222.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:55","volumn":"3227.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.000","rise":"-3.63%","time":"13:56","volumn":"3239.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:57","volumn":"3242.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"13:58","volumn":"3248.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"13:59","volumn":"3261.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:00","volumn":"3270.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:01","volumn":"3277.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.89%","time":"14:02","volumn":"3280.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:03","volumn":"3287.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.89%","time":"14:04","volumn":"3313.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:05","volumn":"3317.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.89%","time":"14:06","volumn":"3328.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:07","volumn":"3331.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.89%","time":"14:08","volumn":"3353.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:09","volumn":"3359.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:10","volumn":"3361.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:11","volumn":"3369.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:12","volumn":"3371.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:13","volumn":"3380.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:14","volumn":"3387.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:15","volumn":"3392.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:16","volumn":"3395.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.89%","time":"14:17","volumn":"3405.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:18","volumn":"3412.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:19","volumn":"3415.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:20","volumn":"3419.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:21","volumn":"3421.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.850","rise":"-3.89%","time":"14:22","volumn":"3423.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:23","volumn":"3424.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.900","rise":"-3.80%","time":"14:24","volumn":"3435.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.950","rise":"-3.72%","time":"14:25","volumn":"3436.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.800","rise":"-3.97%","time":"14:26","volumn":"3476.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.800","rise":"-3.97%","time":"14:27","volumn":"3528.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:28","volumn":"3574.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:29","volumn":"3585.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:30","volumn":"3591.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:31","volumn":"3608.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:32","volumn":"3611.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.700","rise":"-4.14%","time":"14:33","volumn":"3619.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:34","volumn":"3630.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:35","volumn":"3636.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:36","volumn":"3672.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:37","volumn":"3681.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:38","volumn":"3683.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.700","rise":"-4.14%","time":"14:39","volumn":"3687.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:40","volumn":"3697.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.700","rise":"-4.14%","time":"14:41","volumn":"3700.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.750","rise":"-4.06%","time":"14:42","volumn":"3705.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.750","rise":"-4.06%","time":"14:43","volumn":"3710.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:44","volumn":"3716.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"14:45","volumn":"3727.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:46","volumn":"3745.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-4.40%","time":"14:47","volumn":"3758.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-4.40%","time":"14:48","volumn":"3763.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:49","volumn":"3781.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-4.40%","time":"14:50","volumn":"3791.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:51","volumn":"3800.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:52","volumn":"3808.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"14:53","volumn":"3810.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.500","rise":"-4.48%","time":"14:54","volumn":"3880.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"14:55","volumn":"3902.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.250","rise":"-4.90%","time":"14:56","volumn":"3928.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"14:57","volumn":"3947.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"14:58","volumn":"3963.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.450","rise":"-4.56%","time":"14:59","volumn":"3970.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"15:00","volumn":"3995.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-4.40%","time":"15:01","volumn":"4002.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.450","rise":"-4.56%","time":"15:02","volumn":"4007.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-4.40%","time":"15:03","volumn":"4014.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:04","volumn":"4034.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:05","volumn":"4047.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:06","volumn":"4076.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.250","rise":"-4.90%","time":"15:07","volumn":"4087.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.150","rise":"-5.07%","time":"15:08","volumn":"4107.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-5.16%","time":"15:09","volumn":"4132.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-5.16%","time":"15:10","volumn":"4146.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-5.16%","time":"15:11","volumn":"4155.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-5.16%","time":"15:12","volumn":"4159.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.100","rise":"-5.16%","time":"15:13","volumn":"4174.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.200","rise":"-4.99%","time":"15:14","volumn":"4185.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.150","rise":"-5.07%","time":"15:15","volumn":"4190.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.200","rise":"-4.99%","time":"15:16","volumn":"4204.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.200","rise":"-4.99%","time":"15:17","volumn":"4213.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.250","rise":"-4.90%","time":"15:18","volumn":"4228.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:19","volumn":"4231.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:20","volumn":"4243.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:21","volumn":"4251.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.200","rise":"-4.99%","time":"15:22","volumn":"4262.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.250","rise":"-4.90%","time":"15:23","volumn":"4279.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.200","rise":"-4.99%","time":"15:24","volumn":"4287.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:25","volumn":"4299.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.250","rise":"-4.90%","time":"15:26","volumn":"4305.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.250","rise":"-4.90%","time":"15:27","volumn":"4316.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:28","volumn":"4318.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:29","volumn":"4330.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:30","volumn":"4336.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:31","volumn":"4344.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:32","volumn":"4352.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:33","volumn":"4357.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:34","volumn":"4366.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:35","volumn":"4370.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:36","volumn":"4388.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:37","volumn":"4393.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:38","volumn":"4401.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:39","volumn":"4412.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:40","volumn":"4418.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.450","rise":"-4.56%","time":"15:41","volumn":"4433.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:42","volumn":"4443.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:43","volumn":"4447.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:44","volumn":"4458.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:45","volumn":"4469.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:46","volumn":"4479.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:47","volumn":"4499.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.300","rise":"-4.82%","time":"15:48","volumn":"4504.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.350","rise":"-4.73%","time":"15:49","volumn":"4527.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.400","rise":"-4.65%","time":"15:50","volumn":"4534.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.450","rise":"-4.56%","time":"15:51","volumn":"4544.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.500","rise":"-4.48%","time":"15:52","volumn":"4556.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.550","rise":"-4.40%","time":"15:53","volumn":"4570.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"15:54","volumn":"4585.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"15:55","volumn":"4601.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"15:56","volumn":"4609.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"15:57","volumn":"4621.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.600","rise":"-4.31%","time":"15:58","volumn":"4636.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"15:59","volumn":"4650.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.650","rise":"-4.23%","time":"16:00","volumn":"4843.72\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":"4843.72\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/01","2024\/05\/23"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["29.13%","15.10%","1.07%","-12.96%","-26.98%"]},"p":[{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"0","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"6.63%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"7.38%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"4.95%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"9.15%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"6.07%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"9.06%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"11.39%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"10.83%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"10.36%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"14.19%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"11.86%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"7.94%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"5.79%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"2.52%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"1.12%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"1.59%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"4.95%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"5.88%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"3.08%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"0.00%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"3.83%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"4.11%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"3.17%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"0.47%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-1.96%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"1.03%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"0.28%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"3.55%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"11.76%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"11.30%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"6.82%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"8.12%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"6.44%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"11.58%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"8.96%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"18.21%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"18.30%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"19.61%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"22.22%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"25.49%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"26.98%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"22.50%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"25.12%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"28.57%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"28.01%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"23.90%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"27.64%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"29.13%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"25.30%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"22.97%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"20.73%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"17.74%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"20.26%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"18.77%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"14.75%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"16.71%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"20.26%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"26.80%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"21.85%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"24.09%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"28.20%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"21.29%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"19.89%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"22.32%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"21.38%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"22.60%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"20.07%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"21.38%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"20.45%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"20.07%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"21.20%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"21.66%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"18.95%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"18.77%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"15.59%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"12.79%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"18.58%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"15.50%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"13.91%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"15.97%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"15.87%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"17.37%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"16.90%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"14.38%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"13.63%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"15.59%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"16.71%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"19.33%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"20.17%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"21.38%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"18.39%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"16.62%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"14.94%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"4.67%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"4.76%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"5.60%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"0.19%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-3.73%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-2.61%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-2.99%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-6.63%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-5.98%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-4.11%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-3.27%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"2.33%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"9.62%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"8.03%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"7.19%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"7.28%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"1.96%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"6.91%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"5.32%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"8.78%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"12.04%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"9.43%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"12.23%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"9.24%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"12.42%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"13.35%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"10.64%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"9.43%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"5.14%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"6.35%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"7.75%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"6.82%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"2.61%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"0.75%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"2.99%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"1.12%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"0.56%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-0.93%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"2.33%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"1.40%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"0.75%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"3.08%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"2.43%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"2.33%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"1.68%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"0.84%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-6.44%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-5.60%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-1.96%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-1.12%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-2.89%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-2.71%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-4.39%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-5.98%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-8.12%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-11.20%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-9.71%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-8.87%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-9.90%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-12.98%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-14.19%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-19.51%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-19.61%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-22.41%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-23.44%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-20.92%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-16.62%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-16.71%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-20.26%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-20.73%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-24.37%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-26.98%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-23.25%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-25.58%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-25.12%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-18.39%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-19.33%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-20.17%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-20.82%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-18.58%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-17.55%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-15.78%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-18.67%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-17.46%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-14.94%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-13.54%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-14.29%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-14.01%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-14.57%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-17.09%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-16.90%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-16.62%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-16.06%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-19.42%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-13.63%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-14.47%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-12.79%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-9.52%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-4.11%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-2.80%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-5.04%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-5.42%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-1.31%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-3.17%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-2.43%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-4.30%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-8.50%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-9.24%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-8.68%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-10.46%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-8.40%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-6.54%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-8.12%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-7.28%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-7.28%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-7.38%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-6.44%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-7.28%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-8.22%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-8.96%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-12.04%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-14.75%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-14.38%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-17.18%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-15.59%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-8.31%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"-0.84%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-1.40%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"5.51%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"5.88%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"4.48%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"10.55%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"16.15%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"15.69%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"10.18%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"6.44%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"8.03%","time":"05\/09","volumn":"2603.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"5.98%","time":"05\/10","volumn":"4569.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"57.100","rise":"6.63%","time":"05\/13","volumn":"3675.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"57.500","rise":"7.38%","time":"05\/14","volumn":"4710.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"58.150","rise":"8.59%","time":"05\/16","volumn":"4232.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"58.200","rise":"8.68%","time":"05\/17","volumn":"3854.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.150","rise":"10.46%","time":"05\/20","volumn":"3618.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"56.900","rise":"6.26%","time":"05\/21","volumn":"3470.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.150","rise":"8.59%","time":"05\/22","volumn":"3387.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"59.150","rise":"10.46%","time":"05\/23","volumn":"8091.83\u4e07"}],"points":"240"}}