{"amount":"24.24\u4ebf","changeAmount":"3.000","close":"59.200","currentPrice":"62.200","currenttime":"2024-05-03 16:00:00","e":{"@attributes":{"datetime":"2024-05-03 16:00:00","e1":"62.200","e2":"3.000","e3":"(5.07%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/25","04\/26","04\/29","04\/30","05\/02"]},"cy":{"o":["59.400","57.600","55.800","54.000","52.200"]},"cyrate":{"o":["13.79%","10.44%","7.09%","3.74%","0.38%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.200","rise":"0","time":"09:35","volumn":"252.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.900","rise":"1.34%","time":"09:40","volumn":"100.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.400","rise":"0.38%","time":"09:45","volumn":"73.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"1.53%","time":"09:50","volumn":"62.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.300","rise":"2.11%","time":"09:55","volumn":"72.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.100","rise":"1.72%","time":"10:00","volumn":"93.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.750","rise":"2.97%","time":"10:05","volumn":"89.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.500","rise":"2.49%","time":"10:10","volumn":"124.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.300","rise":"2.11%","time":"10:15","volumn":"60.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.450","rise":"2.39%","time":"10:20","volumn":"53.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.400","rise":"2.30%","time":"10:25","volumn":"62.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.050","rise":"3.54%","time":"10:30","volumn":"126.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.000","rise":"3.45%","time":"10:35","volumn":"64.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.050","rise":"3.54%","time":"10:40","volumn":"52.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.050","rise":"3.54%","time":"10:45","volumn":"32.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.300","rise":"4.02%","time":"10:50","volumn":"61.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.200","rise":"3.83%","time":"10:55","volumn":"41.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.150","rise":"3.74%","time":"11:00","volumn":"46.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"54.000","rise":"3.45%","time":"11:05","volumn":"32.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.900","rise":"3.26%","time":"11:10","volumn":"32.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.550","rise":"2.59%","time":"11:15","volumn":"28.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.500","rise":"2.49%","time":"11:20","volumn":"32.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"2.20%","time":"11:25","volumn":"26.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.600","rise":"2.68%","time":"11:30","volumn":"44.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.250","rise":"2.01%","time":"11:35","volumn":"29.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"2.20%","time":"11:40","volumn":"48.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"2.20%","time":"11:45","volumn":"12.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.400","rise":"2.30%","time":"11:50","volumn":"10.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.350","rise":"2.20%","time":"11:55","volumn":"9.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.500","rise":"2.49%","time":"12:00","volumn":"8.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"1.53%","time":"13:05","volumn":"71.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"1.53%","time":"13:10","volumn":"12.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.100","rise":"1.72%","time":"13:15","volumn":"29.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.900","rise":"1.34%","time":"13:20","volumn":"28.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"1.25%","time":"13:25","volumn":"26.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.000","rise":"1.53%","time":"13:30","volumn":"14.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"53.050","rise":"1.63%","time":"13:35","volumn":"11.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"1.25%","time":"13:40","volumn":"15.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"1.05%","time":"13:45","volumn":"36.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.700","rise":"0.96%","time":"13:50","volumn":"7.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"0.77%","time":"13:55","volumn":"51.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"0.77%","time":"14:00","volumn":"33.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.500","rise":"0.57%","time":"14:05","volumn":"36.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.500","rise":"0.57%","time":"14:10","volumn":"20.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"0.77%","time":"14:15","volumn":"16.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"0.86%","time":"14:20","volumn":"17.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"1.05%","time":"14:25","volumn":"19.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.450","rise":"0.48%","time":"14:30","volumn":"50.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.550","rise":"0.67%","time":"14:35","volumn":"21.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"0.77%","time":"14:40","volumn":"35.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"0.86%","time":"14:45","volumn":"10.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.550","rise":"0.67%","time":"14:50","volumn":"16.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.600","rise":"0.77%","time":"14:55","volumn":"10.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"1.05%","time":"15:00","volumn":"27.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"1.15%","time":"15:05","volumn":"25.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"1.15%","time":"15:10","volumn":"25.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"1.25%","time":"15:15","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.750","rise":"1.05%","time":"15:20","volumn":"13.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.900","rise":"1.34%","time":"15:25","volumn":"18.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"1.15%","time":"15:30","volumn":"11.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.850","rise":"1.25%","time":"15:35","volumn":"11.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"1.15%","time":"15:40","volumn":"19.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"0.86%","time":"15:45","volumn":"35.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.700","rise":"0.96%","time":"15:50","volumn":"23.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.650","rise":"0.86%","time":"15:55","volumn":"39.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"1.15%","time":"16:00","volumn":"139.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.250","rise":"3.93%","time":"09:35","volumn":"217.77\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.650","rise":"4.69%","time":"09:40","volumn":"214.93\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"5.08%","time":"09:45","volumn":"148.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.650","rise":"4.69%","time":"09:50","volumn":"86.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.800","rise":"4.98%","time":"09:55","volumn":"74.63\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"5.08%","time":"10:00","volumn":"42.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"5.56%","time":"10:05","volumn":"187.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"5.84%","time":"10:10","volumn":"82.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"5.84%","time":"10:15","volumn":"74.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"5.56%","time":"10:20","volumn":"28.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"5.84%","time":"10:25","volumn":"56.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"5.08%","time":"10:30","volumn":"39.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.550","rise":"4.50%","time":"10:35","volumn":"37.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.500","rise":"4.41%","time":"10:40","volumn":"25.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.600","rise":"4.60%","time":"10:45","volumn":"42.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.550","rise":"4.50%","time":"10:50","volumn":"26.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.950","rise":"5.27%","time":"10:55","volumn":"47.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.850","rise":"5.08%","time":"11:00","volumn":"23.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"5.36%","time":"11:05","volumn":"58.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"5.56%","time":"11:10","volumn":"65.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.200","rise":"5.75%","time":"11:15","volumn":"65.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"5.56%","time":"11:20","volumn":"34.37\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.300","rise":"5.94%","time":"11:25","volumn":"64.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.100","rise":"5.56%","time":"11:30","volumn":"47.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.000","rise":"5.36%","time":"11:35","volumn":"25.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.950","rise":"5.27%","time":"11:40","volumn":"12.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.050","rise":"5.46%","time":"11:45","volumn":"24.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.200","rise":"5.75%","time":"11:50","volumn":"23.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.400","rise":"6.13%","time":"11:55","volumn":"70.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.250","rise":"5.84%","time":"12:00","volumn":"50.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.450","rise":"6.23%","time":"13:05","volumn":"67.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.350","rise":"6.03%","time":"13:10","volumn":"111.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.600","rise":"6.51%","time":"13:15","volumn":"41.77\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"6.80%","time":"13:20","volumn":"84.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.100","rise":"7.47%","time":"13:25","volumn":"222.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.250","rise":"7.76%","time":"13:30","volumn":"135.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.400","rise":"8.05%","time":"13:35","volumn":"89.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"7.57%","time":"13:40","volumn":"130.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"7.57%","time":"13:45","volumn":"70.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.350","rise":"7.95%","time":"13:50","volumn":"38.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.350","rise":"7.95%","time":"13:55","volumn":"48.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.050","rise":"7.38%","time":"14:00","volumn":"57.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.250","rise":"7.76%","time":"14:05","volumn":"57.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.200","rise":"7.66%","time":"14:10","volumn":"49.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.300","rise":"7.85%","time":"14:15","volumn":"36.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.200","rise":"7.66%","time":"14:20","volumn":"41.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.300","rise":"7.85%","time":"14:25","volumn":"42.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"7.57%","time":"14:30","volumn":"80.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.100","rise":"7.47%","time":"14:35","volumn":"58.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.050","rise":"7.38%","time":"14:40","volumn":"64.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"6.99%","time":"14:45","volumn":"22.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.650","rise":"6.61%","time":"14:50","volumn":"37.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.700","rise":"6.70%","time":"14:55","volumn":"55.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"6.80%","time":"15:00","volumn":"26.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.750","rise":"6.80%","time":"15:05","volumn":"38.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.850","rise":"6.99%","time":"15:10","volumn":"84.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.000","rise":"7.28%","time":"15:15","volumn":"25.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.250","rise":"7.76%","time":"15:20","volumn":"55.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"7.57%","time":"15:25","volumn":"58.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.150","rise":"7.57%","time":"15:30","volumn":"39.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.200","rise":"7.66%","time":"15:35","volumn":"45.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.400","rise":"8.05%","time":"15:40","volumn":"76.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.550","rise":"8.33%","time":"15:45","volumn":"109.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.550","rise":"8.33%","time":"15:50","volumn":"82.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.750","rise":"8.72%","time":"15:55","volumn":"75.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"8.24%","time":"16:00","volumn":"298.88\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.150","rise":"7.57%","time":"09:35","volumn":"199.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"8.24%","time":"09:40","volumn":"148.14\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"09:45","volumn":"139.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"8.24%","time":"09:50","volumn":"81.34\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.900","rise":"9.00%","time":"09:55","volumn":"77.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.800","rise":"8.81%","time":"10:00","volumn":"85.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.850","rise":"8.91%","time":"10:05","volumn":"53.07\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"8.62%","time":"10:10","volumn":"48.57\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.000","rise":"9.20%","time":"10:15","volumn":"57.91\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.100","rise":"9.39%","time":"10:20","volumn":"97.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.250","rise":"9.67%","time":"10:25","volumn":"108.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.300","rise":"9.77%","time":"10:30","volumn":"89.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.200","rise":"9.58%","time":"10:35","volumn":"58.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.700","rise":"10.54%","time":"10:40","volumn":"83.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.500","rise":"10.15%","time":"10:45","volumn":"220.32\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.800","rise":"10.73%","time":"10:50","volumn":"50.97\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.850","rise":"10.82%","time":"10:55","volumn":"44.95\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.850","rise":"10.82%","time":"11:00","volumn":"51.17\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.950","rise":"11.02%","time":"11:05","volumn":"49.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.700","rise":"10.54%","time":"11:10","volumn":"41.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.650","rise":"10.44%","time":"11:15","volumn":"74.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"57.500","rise":"10.15%","time":"11:20","volumn":"23.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.950","rise":"9.10%","time":"11:25","volumn":"62.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"11:30","volumn":"98.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"8.05%","time":"11:35","volumn":"73.24\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"7.95%","time":"11:40","volumn":"17.90\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"7.95%","time":"11:45","volumn":"16.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"11:50","volumn":"20.54\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"8.05%","time":"11:55","volumn":"28.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.450","rise":"8.14%","time":"12:00","volumn":"21.37\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"13:05","volumn":"124.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.250","rise":"7.76%","time":"13:10","volumn":"28.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.100","rise":"7.47%","time":"13:15","volumn":"36.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"55.700","rise":"6.70%","time":"13:20","volumn":"98.63\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.000","rise":"7.28%","time":"13:25","volumn":"49.43\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.100","rise":"7.47%","time":"13:30","volumn":"34.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"7.95%","time":"13:35","volumn":"15.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.450","rise":"8.14%","time":"13:40","volumn":"32.98\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"13:45","volumn":"31.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.150","rise":"7.57%","time":"13:50","volumn":"26.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"13:55","volumn":"51.49\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.250","rise":"7.76%","time":"14:00","volumn":"30.51\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"14:05","volumn":"48.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"8.24%","time":"14:10","volumn":"30.96\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"8.05%","time":"14:15","volumn":"33.71\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"8.24%","time":"14:20","volumn":"29.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"7.95%","time":"14:25","volumn":"27.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.650","rise":"8.52%","time":"14:30","volumn":"41.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.750","rise":"8.72%","time":"14:35","volumn":"42.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.600","rise":"8.43%","time":"14:40","volumn":"41.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"8.24%","time":"14:45","volumn":"35.48\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.550","rise":"8.33%","time":"14:50","volumn":"27.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"8.05%","time":"14:55","volumn":"44.81\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"8.05%","time":"15:00","volumn":"53.30\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"7.95%","time":"15:05","volumn":"55.42\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.450","rise":"8.14%","time":"15:10","volumn":"48.16\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.350","rise":"7.95%","time":"15:15","volumn":"75.40\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.300","rise":"7.85%","time":"15:20","volumn":"47.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"8.05%","time":"15:25","volumn":"38.03\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.400","rise":"8.05%","time":"15:30","volumn":"52.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.550","rise":"8.33%","time":"15:35","volumn":"109.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.600","rise":"8.43%","time":"15:40","volumn":"106.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"8.24%","time":"15:45","volumn":"154.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.500","rise":"8.24%","time":"15:50","volumn":"175.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"8.62%","time":"15:55","volumn":"91.53\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"8.62%","time":"16:00","volumn":"276.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"8.43%","time":"09:35","volumn":"75.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.650","rise":"8.52%","time":"09:40","volumn":"49.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.750","rise":"8.72%","time":"09:45","volumn":"47.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.000","rise":"9.20%","time":"09:50","volumn":"45.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"8.62%","time":"09:55","volumn":"76.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"8.43%","time":"10:00","volumn":"54.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"8.14%","time":"10:05","volumn":"46.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"9.00%","time":"10:10","volumn":"26.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.100","rise":"9.39%","time":"10:15","volumn":"47.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"9.00%","time":"10:20","volumn":"32.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"8.43%","time":"10:25","volumn":"26.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"8.43%","time":"10:30","volumn":"34.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"8.81%","time":"10:35","volumn":"26.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"8.81%","time":"10:40","volumn":"11.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"8.33%","time":"10:45","volumn":"10.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"8.05%","time":"10:50","volumn":"27.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"8.05%","time":"10:55","volumn":"29.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"8.14%","time":"11:00","volumn":"21.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"8.24%","time":"11:05","volumn":"6.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"8.05%","time":"11:10","volumn":"11.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"11:15","volumn":"26.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"11:20","volumn":"19.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"7.47%","time":"11:25","volumn":"18.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"11:30","volumn":"14.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"11:35","volumn":"6.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"11:40","volumn":"18.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"11:45","volumn":"6.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"11:50","volumn":"6.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"11:55","volumn":"6.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"7.85%","time":"12:00","volumn":"21.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"7.47%","time":"13:05","volumn":"37.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"7.38%","time":"13:10","volumn":"10.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"6.90%","time":"13:15","volumn":"31.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.700","rise":"6.70%","time":"13:20","volumn":"15.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"6.90%","time":"13:25","volumn":"27.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"7.09%","time":"13:30","volumn":"26.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"6.90%","time":"13:35","volumn":"26.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"7.28%","time":"13:40","volumn":"33.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"7.09%","time":"13:45","volumn":"32.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"13:50","volumn":"22.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"13:55","volumn":"24.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"14:00","volumn":"30.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"7.95%","time":"14:05","volumn":"36.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"7.76%","time":"14:10","volumn":"10.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"8.14%","time":"14:15","volumn":"41.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"7.95%","time":"14:20","volumn":"13.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"14:25","volumn":"21.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"7.38%","time":"14:30","volumn":"12.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"14:35","volumn":"19.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"7.47%","time":"14:40","volumn":"3.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"7.09%","time":"14:45","volumn":"19.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"14:50","volumn":"22.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"7.57%","time":"14:55","volumn":"14.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"7.28%","time":"15:00","volumn":"13.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"7.76%","time":"15:05","volumn":"31.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"7.76%","time":"15:10","volumn":"13.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"7.76%","time":"15:15","volumn":"12.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"7.76%","time":"15:20","volumn":"12.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"15:25","volumn":"12.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"7.66%","time":"15:30","volumn":"9.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"7.85%","time":"15:35","volumn":"67.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"7.28%","time":"15:40","volumn":"41.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"7.47%","time":"15:45","volumn":"165.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"7.28%","time":"15:50","volumn":"39.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"7.38%","time":"15:55","volumn":"64.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"7.18%","time":"16:00","volumn":"347.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.300","rise":"7.85%","time":"09:35","volumn":"35.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"55.850","rise":"6.99%","time":"09:40","volumn":"27.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.500","rise":"8.24%","time":"09:45","volumn":"30.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.150","rise":"7.57%","time":"09:50","volumn":"30.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.600","rise":"8.43%","time":"09:55","volumn":"12.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.800","rise":"8.81%","time":"10:00","volumn":"23.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.050","rise":"9.29%","time":"10:05","volumn":"46.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.250","rise":"9.67%","time":"10:10","volumn":"44.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.450","rise":"10.06%","time":"10:15","volumn":"18.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.700","rise":"10.54%","time":"10:20","volumn":"49.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.750","rise":"10.63%","time":"10:25","volumn":"27.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.100","rise":"11.30%","time":"10:30","volumn":"44.95\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.000","rise":"11.11%","time":"10:35","volumn":"41.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.150","rise":"11.40%","time":"10:40","volumn":"36.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.550","rise":"12.16%","time":"10:45","volumn":"51.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.550","rise":"12.16%","time":"10:50","volumn":"33.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"12.36%","time":"10:55","volumn":"71.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.500","rise":"12.07%","time":"11:00","volumn":"22.98\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.550","rise":"12.16%","time":"11:05","volumn":"17.01\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"12.36%","time":"11:10","volumn":"19.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.750","rise":"12.55%","time":"11:15","volumn":"38.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.900","rise":"12.84%","time":"11:20","volumn":"19.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"12.36%","time":"11:25","volumn":"30.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"12.36%","time":"11:30","volumn":"17.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.450","rise":"11.97%","time":"11:35","volumn":"42.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.500","rise":"12.07%","time":"11:40","volumn":"17.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.450","rise":"11.97%","time":"11:45","volumn":"8.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.600","rise":"12.26%","time":"11:50","volumn":"19.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.850","rise":"12.74%","time":"11:55","volumn":"12.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.750","rise":"12.55%","time":"12:00","volumn":"7.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.800","rise":"12.64%","time":"13:05","volumn":"44.98\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"13.12%","time":"13:10","volumn":"52.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"13.22%","time":"13:15","volumn":"24.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.750","rise":"12.55%","time":"13:20","volumn":"48.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.800","rise":"12.64%","time":"13:25","volumn":"18.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"13.03%","time":"13:30","volumn":"16.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.900","rise":"12.84%","time":"13:35","volumn":"18.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.850","rise":"12.74%","time":"13:40","volumn":"16.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"13.03%","time":"13:45","volumn":"34.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"13.03%","time":"13:50","volumn":"29.50\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"13.03%","time":"13:55","volumn":"24.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.950","rise":"12.93%","time":"14:00","volumn":"35.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"13.51%","time":"14:05","volumn":"57.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"13.12%","time":"14:10","volumn":"101.58\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"13.22%","time":"14:15","volumn":"38.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"13.70%","time":"14:20","volumn":"46.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.300","rise":"13.60%","time":"14:25","volumn":"69.39\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"13.51%","time":"14:30","volumn":"27.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"13.41%","time":"14:35","volumn":"19.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"13.22%","time":"14:40","volumn":"25.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"13.12%","time":"14:45","volumn":"34.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"13.22%","time":"14:50","volumn":"12.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"13.12%","time":"14:55","volumn":"5.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.150","rise":"13.31%","time":"15:00","volumn":"24.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"13.41%","time":"15:05","volumn":"37.92\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.300","rise":"13.60%","time":"15:10","volumn":"23.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"13.51%","time":"15:15","volumn":"76.39\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.300","rise":"13.60%","time":"15:20","volumn":"26.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"13.70%","time":"15:25","volumn":"23.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"13.70%","time":"15:30","volumn":"10.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"13.70%","time":"15:35","volumn":"46.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.400","rise":"13.79%","time":"15:40","volumn":"13.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"13.51%","time":"15:45","volumn":"85.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"13.41%","time":"15:50","volumn":"29.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"13.41%","time":"15:55","volumn":"31.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"13.41%","time":"16:00","volumn":"220.68\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18475.92","ratio":"1.48%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3764.69","ratio":"0.99%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6547.29","ratio":"1.71%"}],"marketCapitalization":"2698.03\u4ebf","maxPrice":"63.000","minPrice":"60.600","monthlyTendency":{"cx":{"o":["2024\/04\/03","2024\/05\/02"]},"cy":{"o":["59.200","55.488","51.775","48.062","44.350"]},"cyrate":{"o":["20.33%","12.78%","5.23%","-2.31%","-9.86%"]},"p":[{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"0","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"0.91%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"0.91%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"0.81%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"1.83%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"0.91%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-0.10%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-0.91%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-4.27%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-7.22%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-6.81%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-9.86%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-8.13%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-0.20%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"7.93%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"7.32%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"14.84%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"15.24%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"13.72%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"20.33%","time":"05\/02","volumn":"2350.91\u4e07"}],"points":"20"},"open":"63.000","priceChangeRatio":"5.07%","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":["63.000","62.413","61.825","61.237","60.650"]},"cyrate":{"o":["6.42%","5.43%","4.43%","3.44%","2.45%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"63.000","rise":"6.42%","time":"09:30","volumn":"421.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"09:31","volumn":"492.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"09:32","volumn":"580.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"09:33","volumn":"632.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"09:34","volumn":"677.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"09:35","volumn":"712.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"09:36","volumn":"739.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"09:37","volumn":"760.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"09:38","volumn":"791.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"09:39","volumn":"830.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"09:40","volumn":"878.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.650","rise":"2.45%","time":"09:41","volumn":"897.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"2.87%","time":"09:42","volumn":"924.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"09:43","volumn":"970.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"09:44","volumn":"987.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.550","rise":"3.97%","time":"09:45","volumn":"1011.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"09:46","volumn":"1101.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.600","rise":"4.05%","time":"09:47","volumn":"1147.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"09:48","volumn":"1182.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"09:49","volumn":"1199.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"09:50","volumn":"1217.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"09:51","volumn":"1246.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"09:52","volumn":"1273.98\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"09:53","volumn":"1283.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"09:54","volumn":"1308.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"09:55","volumn":"1329.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"09:56","volumn":"1335.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"09:57","volumn":"1349.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"09:58","volumn":"1367.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"09:59","volumn":"1385.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.950","rise":"2.96%","time":"10:00","volumn":"1403.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"2.87%","time":"10:01","volumn":"1416.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"2.87%","time":"10:02","volumn":"1429.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.850","rise":"2.79%","time":"10:03","volumn":"1439.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"10:04","volumn":"1464.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"10:05","volumn":"1485.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.950","rise":"2.96%","time":"10:06","volumn":"1497.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"10:07","volumn":"1505.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"10:08","volumn":"1540.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:09","volumn":"1555.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"10:10","volumn":"1582.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"10:11","volumn":"1612.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:12","volumn":"1620.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:13","volumn":"1630.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.600","rise":"4.05%","time":"10:14","volumn":"1645.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:15","volumn":"1698.06\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:16","volumn":"1704.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:17","volumn":"1712.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"10:18","volumn":"1717.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"10:19","volumn":"1720.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"10:20","volumn":"1724.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:21","volumn":"1731.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:22","volumn":"1742.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:23","volumn":"1747.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"10:24","volumn":"1753.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"10:25","volumn":"1760.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"10:26","volumn":"1767.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.950","rise":"2.96%","time":"10:27","volumn":"1772.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"10:28","volumn":"1781.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"10:29","volumn":"1786.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"10:30","volumn":"1804.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:31","volumn":"1816.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"10:32","volumn":"1820.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:33","volumn":"1825.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"10:34","volumn":"1836.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:35","volumn":"1839.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"10:36","volumn":"1847.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"10:37","volumn":"1850.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"10:38","volumn":"1885.70\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:39","volumn":"1887.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"10:40","volumn":"1904.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"10:41","volumn":"1918.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:42","volumn":"1924.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:43","volumn":"1934.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:44","volumn":"1945.70\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"10:45","volumn":"1972.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"10:46","volumn":"1986.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:47","volumn":"1993.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"10:48","volumn":"1999.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"10:49","volumn":"2011.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"10:50","volumn":"2012.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"10:51","volumn":"2017.28\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"10:52","volumn":"2027.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"10:53","volumn":"2030.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"10:54","volumn":"2043.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"10:55","volumn":"2051.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:56","volumn":"2059.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"10:57","volumn":"2060.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"10:58","volumn":"2064.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"10:59","volumn":"2068.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"11:00","volumn":"2070.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:01","volumn":"2074.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:02","volumn":"2075.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"11:03","volumn":"2098.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"11:04","volumn":"2109.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"11:05","volumn":"2117.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.550","rise":"3.97%","time":"11:06","volumn":"2131.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"11:07","volumn":"2144.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"11:08","volumn":"2148.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"11:09","volumn":"2150.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"11:10","volumn":"2152.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"11:11","volumn":"2157.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:12","volumn":"2159.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"11:13","volumn":"2162.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"11:14","volumn":"2165.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"11:15","volumn":"2179.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"11:16","volumn":"2202.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"11:17","volumn":"2206.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"11:18","volumn":"2210.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:19","volumn":"2211.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"11:20","volumn":"2214.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"11:21","volumn":"2219.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:22","volumn":"2220.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:23","volumn":"2222.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:24","volumn":"2226.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"11:25","volumn":"2234.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"11:26","volumn":"2238.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"11:27","volumn":"2238.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:28","volumn":"2245.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"11:29","volumn":"2258.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:30","volumn":"2259.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"11:31","volumn":"2266.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"2.87%","time":"11:32","volumn":"2272.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.950","rise":"2.96%","time":"11:33","volumn":"2273.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"2.87%","time":"11:34","volumn":"2276.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"2.87%","time":"11:35","volumn":"2277.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"2.87%","time":"11:36","volumn":"2277.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"11:37","volumn":"2283.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.000","rise":"3.04%","time":"11:38","volumn":"2306.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.000","rise":"3.04%","time":"11:39","volumn":"2308.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.000","rise":"3.04%","time":"11:40","volumn":"2310.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"11:41","volumn":"2314.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"11:42","volumn":"2314.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"11:43","volumn":"2320.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"11:44","volumn":"2322.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:45","volumn":"2325.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:46","volumn":"2326.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:47","volumn":"2334.93\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"11:48","volumn":"2335.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:49","volumn":"2340.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"11:50","volumn":"2342.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"11:51","volumn":"2346.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:52","volumn":"2348.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:53","volumn":"2349.87\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"11:54","volumn":"2350.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"3.38%","time":"11:55","volumn":"2353.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:56","volumn":"2355.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:57","volumn":"2363.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"11:58","volumn":"2364.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"11:59","volumn":"2368.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"12:00","volumn":"2369.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"13:01","volumn":"2379.57\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"3.29%","time":"13:02","volumn":"2380.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"13:03","volumn":"2385.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.050","rise":"3.12%","time":"13:04","volumn":"2389.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"3.21%","time":"13:05","volumn":"2395.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"13:06","volumn":"2406.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"3.55%","time":"13:07","volumn":"2406.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"13:08","volumn":"2407.98\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"13:09","volumn":"2408.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"3.46%","time":"13:10","volumn":"2418.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"13:11","volumn":"2429.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"13:12","volumn":"2430.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"3.63%","time":"13:13","volumn":"2433.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"13:14","volumn":"2439.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:15","volumn":"2442.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:16","volumn":"2451.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"13:17","volumn":"2453.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:18","volumn":"2459.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:19","volumn":"2460.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"3.72%","time":"13:20","volumn":"2464.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:21","volumn":"2465.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"13:22","volumn":"2473.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"13:23","volumn":"2474.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.500","rise":"3.89%","time":"13:24","volumn":"2476.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:25","volumn":"2477.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:26","volumn":"2478.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:27","volumn":"2493.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:28","volumn":"2497.82\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:29","volumn":"2498.40\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:30","volumn":"2499.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:31","volumn":"2508.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:32","volumn":"2512.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"3.80%","time":"13:33","volumn":"2513.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.550","rise":"3.97%","time":"13:34","volumn":"2538.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:35","volumn":"2545.62\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.600","rise":"4.05%","time":"13:36","volumn":"2555.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:37","volumn":"2561.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:38","volumn":"2562.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"13:39","volumn":"2573.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:40","volumn":"2585.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:41","volumn":"2587.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:42","volumn":"2590.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"13:43","volumn":"2592.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"13:44","volumn":"2592.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:45","volumn":"2599.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:46","volumn":"2604.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.550","rise":"3.97%","time":"13:47","volumn":"2610.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.600","rise":"4.05%","time":"13:48","volumn":"2617.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:49","volumn":"2618.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"13:50","volumn":"2621.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.600","rise":"4.05%","time":"13:51","volumn":"2633.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"13:52","volumn":"2633.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.600","rise":"4.05%","time":"13:53","volumn":"2634.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"13:54","volumn":"2644.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"13:55","volumn":"2646.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"13:56","volumn":"2651.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"13:57","volumn":"2655.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"13:58","volumn":"2656.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"13:59","volumn":"2657.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"14:00","volumn":"2673.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"14:01","volumn":"2674.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"14:02","volumn":"2686.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"14:03","volumn":"2688.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"14:04","volumn":"2691.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"14:05","volumn":"2700.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"4.14%","time":"14:06","volumn":"2700.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"4.22%","time":"14:07","volumn":"2704.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"14:08","volumn":"2705.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"14:09","volumn":"2705.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"4.31%","time":"14:10","volumn":"2706.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"14:11","volumn":"2725.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"14:12","volumn":"2726.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"14:13","volumn":"2732.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"14:14","volumn":"2737.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"14:15","volumn":"2756.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"14:16","volumn":"2756.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"14:17","volumn":"2763.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"14:18","volumn":"2770.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"14:19","volumn":"2779.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"14:20","volumn":"2781.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"14:21","volumn":"2783.19\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"14:22","volumn":"2792.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"14:23","volumn":"2792.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"14:24","volumn":"2792.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"14:25","volumn":"2793.26\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"14:26","volumn":"2794.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"14:27","volumn":"2803.51\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"14:28","volumn":"2804.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"14:29","volumn":"2805.76\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"14:30","volumn":"2806.75\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"14:31","volumn":"2813.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"14:32","volumn":"2887.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"14:33","volumn":"2900.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"14:34","volumn":"2930.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"14:35","volumn":"2939.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"14:36","volumn":"2945.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"14:37","volumn":"2954.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"14:38","volumn":"2960.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"14:39","volumn":"2967.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:40","volumn":"2973.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.300","rise":"5.24%","time":"14:41","volumn":"2974.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"14:42","volumn":"2988.98\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"14:43","volumn":"3000.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"14:44","volumn":"3019.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:45","volumn":"3025.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:46","volumn":"3027.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.300","rise":"5.24%","time":"14:47","volumn":"3029.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:48","volumn":"3031.74\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.400","rise":"5.41%","time":"14:49","volumn":"3037.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.300","rise":"5.24%","time":"14:50","volumn":"3037.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:51","volumn":"3042.35\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:52","volumn":"3052.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:53","volumn":"3071.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:54","volumn":"3078.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:55","volumn":"3080.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:56","volumn":"3081.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"5.32%","time":"14:57","volumn":"3083.77\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"14:58","volumn":"3119.22\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"14:59","volumn":"3127.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"15:00","volumn":"3129.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:01","volumn":"3130.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:02","volumn":"3132.81\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"15:03","volumn":"3135.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"15:04","volumn":"3138.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:05","volumn":"3146.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:06","volumn":"3147.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:07","volumn":"3173.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:08","volumn":"3180.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:09","volumn":"3185.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:10","volumn":"3191.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:11","volumn":"3192.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"15:12","volumn":"3195.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:13","volumn":"3205.56\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:14","volumn":"3207.25\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:15","volumn":"3212.80\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:16","volumn":"3221.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:17","volumn":"3237.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:18","volumn":"3242.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"15:19","volumn":"3257.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:20","volumn":"3259.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:21","volumn":"3260.98\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"15:22","volumn":"3266.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"15:23","volumn":"3273.72\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:24","volumn":"3275.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:25","volumn":"3277.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"15:26","volumn":"3279.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"15:27","volumn":"3321.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:28","volumn":"3357.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"15:29","volumn":"3357.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"15:30","volumn":"3362.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:31","volumn":"3363.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"15:32","volumn":"3383.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"15:33","volumn":"3385.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"15:34","volumn":"3389.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"15:35","volumn":"3409.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"4.39%","time":"15:36","volumn":"3412.57\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"4.48%","time":"15:37","volumn":"3427.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"4.56%","time":"15:38","volumn":"3432.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"4.65%","time":"15:39","volumn":"3437.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"15:40","volumn":"3441.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"15:41","volumn":"3447.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:42","volumn":"3460.06\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"15:43","volumn":"3479.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"15:44","volumn":"3492.55\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"15:45","volumn":"3508.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"4.73%","time":"15:46","volumn":"3513.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:47","volumn":"3535.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.100","rise":"4.90%","time":"15:48","volumn":"3540.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"4.81%","time":"15:49","volumn":"3546.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:50","volumn":"3572.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:51","volumn":"3579.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:52","volumn":"3587.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:53","volumn":"3602.14\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:54","volumn":"3623.32\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"4.98%","time":"15:55","volumn":"3633.65\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"15:56","volumn":"3647.35\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"15:57","volumn":"3660.45\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.300","rise":"5.24%","time":"15:58","volumn":"3691.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"5.15%","time":"15:59","volumn":"3713.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"5.07%","time":"16:00","volumn":"3938.23\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":"3938.23\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/05\/02"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["35.46%","20.74%","6.02%","-8.69%","-23.41%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"51.050","rise":"0","time":"05\/11","volumn":"1082.36\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"51.050","rise":"0.00%","time":"05\/12","volumn":"1421.02\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"52.650","rise":"3.13%","time":"05\/15","volumn":"1537.23\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"53.000","rise":"3.82%","time":"05\/16","volumn":"1164.67\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.600","rise":"3.04%","time":"05\/17","volumn":"1684.05\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.550","rise":"2.94%","time":"05\/18","volumn":"1026.65\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.050","rise":"-1.96%","time":"05\/19","volumn":"2142.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"53.500","rise":"4.80%","time":"05\/22","volumn":"2569.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"55.150","rise":"8.03%","time":"05\/23","volumn":"4101.93\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"55.550","rise":"8.81%","time":"05\/24","volumn":"2465.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"53.800","rise":"5.39%","time":"05\/25","volumn":"2618.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"0.29%","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"6.76%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"3.82%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"4.90%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"11.85%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"12.63%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"10.09%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"14.50%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"11.26%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"14.40%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"16.85%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"16.26%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"15.77%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"19.78%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"17.34%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"13.22%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"10.97%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"7.54%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"6.07%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"6.56%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"10.09%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"11.07%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"8.13%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"4.90%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"8.91%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"9.21%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"8.23%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"5.39%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"2.84%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"5.97%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"5.19%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"8.62%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"17.24%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"16.75%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"12.05%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"13.42%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"11.66%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"17.04%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"14.30%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"24.00%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"24.09%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"25.47%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"28.21%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"31.64%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"33.20%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"28.50%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"31.24%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"34.87%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"34.28%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"29.97%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"33.89%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"35.46%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"31.44%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"28.99%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"26.64%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"23.51%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"26.15%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"24.58%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"20.37%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"22.43%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"26.15%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"33.01%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"27.82%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"30.17%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"34.48%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"27.23%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"25.76%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"28.31%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"27.33%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"28.60%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"25.95%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"27.33%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"26.35%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"25.95%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"27.13%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"27.62%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"24.78%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"24.58%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"21.25%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"18.32%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"24.39%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"21.16%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"19.49%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"21.65%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"21.55%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"23.11%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"22.62%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"19.98%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"19.20%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"21.25%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"22.43%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"25.17%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"26.05%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"27.33%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"24.19%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"22.33%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"20.57%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"9.79%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"9.89%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"10.77%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"5.09%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"0.98%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"2.15%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"1.76%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-2.06%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-1.37%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"0.59%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"1.47%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"7.35%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"14.99%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"13.32%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"12.44%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"12.54%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"6.95%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"12.14%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"10.48%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"14.10%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"17.53%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"14.79%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"17.73%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"14.59%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"17.92%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"18.90%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"16.06%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"14.79%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"10.28%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"11.56%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"13.03%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"12.05%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"7.64%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"5.68%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"8.03%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"6.07%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"5.48%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"3.92%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"7.35%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"6.37%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"5.68%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"8.13%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"7.44%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"7.35%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"6.66%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"5.78%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-1.86%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-0.98%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"2.84%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"3.72%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"1.86%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"2.06%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"0.29%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-1.37%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-3.62%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-6.86%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-5.29%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-4.41%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-5.48%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-8.72%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-9.99%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-15.57%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-15.67%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-18.61%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-19.69%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-17.04%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-12.54%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-12.63%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-16.36%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-16.85%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-20.67%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-23.41%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-19.49%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-21.94%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-21.45%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-14.40%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-15.38%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-16.26%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-16.94%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-14.59%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-13.52%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-11.66%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-14.69%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-13.42%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-10.77%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-9.30%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-10.09%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-9.79%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-10.38%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-13.03%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-12.83%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-12.54%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-11.95%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-15.48%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-9.40%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-10.28%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-8.52%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-5.09%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"0.59%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"1.96%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-0.39%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-0.78%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"3.53%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"1.57%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"2.35%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"0.39%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-4.02%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-4.80%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-4.21%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-6.07%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-3.92%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-1.96%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-3.62%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-2.74%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-2.74%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-2.84%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-1.86%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-2.74%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-3.72%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-4.51%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-7.74%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-10.58%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-10.19%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-13.12%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-11.46%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-3.82%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"4.02%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"3.43%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"10.68%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"11.07%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"9.60%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"15.96%","time":"05\/02","volumn":"2350.91\u4e07"}],"points":"240"}}