今开
59.100
最高
60.100
成交量
4569.65万
昨收
57.850
最低
55.500
成交额
26.00亿
- 分时
- 5日
- 1月
- 1年
- 3.46%
- 1.60%
- -0.26%
- -2.12%
- -3.98%
- 59.850
- 58.775
- 57.700
- 56.625
- 55.550
- 9:30
- 12:00/13:00
- 16:00
{"amount":"26.00\u4ebf","changeAmount":"-1.100","close":"57.850","currentPrice":"56.750","currenttime":"2024-05-10 16:00:00","e":{"@attributes":{"datetime":"2024-05-10 16:00:00","e1":"56.750","e2":"-1.100","e3":"(-1.90%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["63.000","61.400","59.800","58.200","56.600"]},"cyrate":{"o":["2.02%","-0.57%","-3.16%","-5.75%","-8.34%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"0","time":"09:35","volumn":"712.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"-0.81%","time":"09:40","volumn":"166.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.550","rise":"-0.32%","time":"09:45","volumn":"133.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"-0.73%","time":"09:50","volumn":"205.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"-0.97%","time":"09:55","volumn":"112.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.950","rise":"-1.30%","time":"10:00","volumn":"73.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"-1.05%","time":"10:05","volumn":"81.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"-0.57%","time":"10:10","volumn":"97.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"-0.49%","time":"10:15","volumn":"115.63\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"-0.57%","time":"10:20","volumn":"26.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"-0.97%","time":"10:25","volumn":"36.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"-1.05%","time":"10:30","volumn":"44.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"-0.49%","time":"10:35","volumn":"34.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"-0.73%","time":"10:40","volumn":"64.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"-0.97%","time":"10:45","volumn":"68.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"-0.81%","time":"10:50","volumn":"40.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"-0.49%","time":"10:55","volumn":"38.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"-0.73%","time":"11:00","volumn":"19.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"-0.49%","time":"11:05","volumn":"47.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"-0.65%","time":"11:10","volumn":"34.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"-0.73%","time":"11:15","volumn":"26.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"-0.89%","time":"11:20","volumn":"34.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"-0.57%","time":"11:25","volumn":"20.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"-0.97%","time":"11:30","volumn":"25.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"-1.38%","time":"11:35","volumn":"17.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.000","rise":"-1.21%","time":"11:40","volumn":"33.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"-0.97%","time":"11:45","volumn":"14.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"-0.89%","time":"11:50","volumn":"16.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"-0.89%","time":"11:55","volumn":"11.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"-0.81%","time":"12:00","volumn":"15.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"-1.05%","time":"13:05","volumn":"26.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"-0.81%","time":"13:10","volumn":"23.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"-0.49%","time":"13:15","volumn":"23.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"-0.57%","time":"13:20","volumn":"21.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"-0.49%","time":"13:25","volumn":"13.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"-0.49%","time":"13:30","volumn":"22.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"-0.16%","time":"13:35","volumn":"46.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"-0.16%","time":"13:40","volumn":"39.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"-0.16%","time":"13:45","volumn":"14.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"-0.08%","time":"13:50","volumn":"21.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"-0.08%","time":"13:55","volumn":"25.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"0.08%","time":"14:00","volumn":"27.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"-0.08%","time":"14:05","volumn":"26.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"0.00%","time":"14:10","volumn":"6.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"0.40%","time":"14:15","volumn":"49.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"0.16%","time":"14:20","volumn":"24.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"0.24%","time":"14:25","volumn":"12.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"0.32%","time":"14:30","volumn":"13.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"0.65%","time":"14:35","volumn":"132.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"0.97%","time":"14:40","volumn":"33.93\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"0.97%","time":"14:45","volumn":"51.93\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.300","rise":"0.89%","time":"14:50","volumn":"12.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"0.97%","time":"14:55","volumn":"42.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"0.81%","time":"15:00","volumn":"49.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"0.65%","time":"15:05","volumn":"16.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"0.73%","time":"15:10","volumn":"45.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"0.65%","time":"15:15","volumn":"21.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"0.49%","time":"15:20","volumn":"46.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"0.49%","time":"15:25","volumn":"18.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"0.40%","time":"15:30","volumn":"84.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"0.08%","time":"15:35","volumn":"47.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"0.40%","time":"15:40","volumn":"32.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"0.40%","time":"15:45","volumn":"66.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"0.73%","time":"15:50","volumn":"64.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"0.65%","time":"15:55","volumn":"61.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"0.73%","time":"16:00","volumn":"304.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"63.000","rise":"2.02%","time":"09:35","volumn":"332.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.550","rise":"1.30%","time":"09:40","volumn":"240.34\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.000","rise":"0.40%","time":"09:45","volumn":"159.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.400","rise":"-0.57%","time":"09:50","volumn":"180.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.000","rise":"0.40%","time":"09:55","volumn":"94.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.900","rise":"0.24%","time":"10:00","volumn":"129.39\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"0.65%","time":"10:05","volumn":"100.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.700","rise":"-0.08%","time":"10:10","volumn":"60.43\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.500","rise":"-0.40%","time":"10:15","volumn":"41.73\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.700","rise":"-0.08%","time":"10:20","volumn":"36.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"-0.65%","time":"10:25","volumn":"37.05\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"-0.65%","time":"10:30","volumn":"42.91\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.100","rise":"-1.05%","time":"10:35","volumn":"48.12\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.050","rise":"-1.13%","time":"10:40","volumn":"43.11\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"-0.65%","time":"10:45","volumn":"51.03\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.600","rise":"-0.24%","time":"10:50","volumn":"32.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.450","rise":"-0.49%","time":"10:55","volumn":"42.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"-0.65%","time":"11:00","volumn":"27.67\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.700","rise":"-0.08%","time":"11:05","volumn":"35.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.450","rise":"-0.49%","time":"11:10","volumn":"24.27\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.250","rise":"-0.81%","time":"11:15","volumn":"23.87\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.200","rise":"-0.89%","time":"11:20","volumn":"23.16\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.150","rise":"-0.97%","time":"11:25","volumn":"33.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.150","rise":"-0.97%","time":"11:30","volumn":"13.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.200","rise":"-0.89%","time":"11:35","volumn":"9.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.950","rise":"-1.30%","time":"11:40","volumn":"34.61\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.000","rise":"-1.21%","time":"11:45","volumn":"19.40\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.000","rise":"-1.21%","time":"11:50","volumn":"21.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"-1.46%","time":"11:55","volumn":"14.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.000","rise":"-1.21%","time":"12:00","volumn":"11.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.900","rise":"-1.38%","time":"13:05","volumn":"27.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.900","rise":"-1.38%","time":"13:10","volumn":"17.24\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"-1.54%","time":"13:15","volumn":"21.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.650","rise":"-1.78%","time":"13:20","volumn":"26.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.650","rise":"-1.78%","time":"13:25","volumn":"28.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.550","rise":"-1.94%","time":"13:30","volumn":"59.89\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"-1.54%","time":"13:35","volumn":"36.68\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"-1.54%","time":"13:40","volumn":"17.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"-1.46%","time":"13:45","volumn":"21.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"-1.46%","time":"13:50","volumn":"68.91\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"-1.46%","time":"13:55","volumn":"36.19\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.050","rise":"-1.13%","time":"14:00","volumn":"29.99\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.950","rise":"-1.30%","time":"14:05","volumn":"38.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"-1.46%","time":"14:10","volumn":"53.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"-1.54%","time":"14:15","volumn":"20.95\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.950","rise":"-1.30%","time":"14:20","volumn":"11.86\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.400","rise":"-0.57%","time":"14:25","volumn":"35.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.650","rise":"-0.16%","time":"14:30","volumn":"37.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.850","rise":"0.16%","time":"14:35","volumn":"37.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.050","rise":"0.49%","time":"14:40","volumn":"55.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"0.65%","time":"14:45","volumn":"37.42\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.050","rise":"0.49%","time":"14:50","volumn":"23.81\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"0.32%","time":"14:55","volumn":"32.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.300","rise":"0.89%","time":"15:00","volumn":"48.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.400","rise":"1.05%","time":"15:05","volumn":"61.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.300","rise":"0.89%","time":"15:10","volumn":"26.81\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"0.65%","time":"15:15","volumn":"19.27\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"0.65%","time":"15:20","volumn":"14.67\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.900","rise":"0.24%","time":"15:25","volumn":"25.30\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"0.32%","time":"15:30","volumn":"36.97\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"0.32%","time":"15:35","volumn":"70.13\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.900","rise":"0.24%","time":"15:40","volumn":"14.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.800","rise":"0.08%","time":"15:45","volumn":"31.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.750","rise":"0.00%","time":"15:50","volumn":"37.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.850","rise":"0.16%","time":"15:55","volumn":"47.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"0.32%","time":"16:00","volumn":"220.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.700","rise":"-1.70%","time":"09:35","volumn":"268.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.300","rise":"-0.73%","time":"09:40","volumn":"59.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.250","rise":"-0.81%","time":"09:45","volumn":"46.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.100","rise":"-1.05%","time":"09:50","volumn":"40.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.450","rise":"-0.49%","time":"09:55","volumn":"36.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.200","rise":"-0.89%","time":"10:00","volumn":"40.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.450","rise":"-0.49%","time":"10:05","volumn":"31.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.200","rise":"-0.89%","time":"10:10","volumn":"20.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.250","rise":"-0.81%","time":"10:15","volumn":"35.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.950","rise":"-1.30%","time":"10:20","volumn":"43.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.750","rise":"-1.62%","time":"10:25","volumn":"45.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.850","rise":"-1.46%","time":"10:30","volumn":"72.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.850","rise":"-1.46%","time":"10:35","volumn":"28.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.950","rise":"-1.30%","time":"10:40","volumn":"12.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.600","rise":"-1.86%","time":"10:45","volumn":"16.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.250","rise":"-2.43%","time":"10:50","volumn":"58.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.650","rise":"-3.40%","time":"10:55","volumn":"154.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.250","rise":"-4.05%","time":"11:00","volumn":"236.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.550","rise":"-3.56%","time":"11:05","volumn":"78.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.900","rise":"-3.00%","time":"11:10","volumn":"84.76\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"-3.64%","time":"11:15","volumn":"23.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.800","rise":"-3.16%","time":"11:20","volumn":"57.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"-3.64%","time":"11:25","volumn":"23.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"-3.72%","time":"11:30","volumn":"29.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"-3.72%","time":"11:35","volumn":"29.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"-3.64%","time":"11:40","volumn":"10.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"-3.72%","time":"11:45","volumn":"5.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"-3.81%","time":"11:50","volumn":"13.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.250","rise":"-4.05%","time":"11:55","volumn":"18.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"-3.64%","time":"12:00","volumn":"38.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.650","rise":"-3.40%","time":"13:05","volumn":"128.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.350","rise":"-3.89%","time":"13:10","volumn":"39.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"-4.13%","time":"13:15","volumn":"76.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"-4.21%","time":"13:20","volumn":"48.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"-4.13%","time":"13:25","volumn":"67.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"-4.13%","time":"13:30","volumn":"52.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.900","rise":"-4.62%","time":"13:35","volumn":"127.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"-4.37%","time":"13:40","volumn":"41.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"-4.37%","time":"13:45","volumn":"29.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"-3.72%","time":"13:50","volumn":"38.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"-3.81%","time":"13:55","volumn":"32.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"-3.81%","time":"14:00","volumn":"24.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"-4.21%","time":"14:05","volumn":"39.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"-4.37%","time":"14:10","volumn":"30.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"-4.45%","time":"14:15","volumn":"40.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.900","rise":"-4.62%","time":"14:20","volumn":"41.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.750","rise":"-4.86%","time":"14:25","volumn":"57.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"-4.94%","time":"14:30","volumn":"97.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"-4.94%","time":"14:35","volumn":"94.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.750","rise":"-4.86%","time":"14:40","volumn":"22.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.800","rise":"-4.78%","time":"14:45","volumn":"44.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.850","rise":"-4.70%","time":"14:50","volumn":"25.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"-4.37%","time":"14:55","volumn":"38.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"-3.81%","time":"15:00","volumn":"83.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"-4.21%","time":"15:05","volumn":"34.93\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"-4.13%","time":"15:10","volumn":"18.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"-4.21%","time":"15:15","volumn":"27.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.950","rise":"-4.53%","time":"15:20","volumn":"66.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.850","rise":"-4.70%","time":"15:25","volumn":"67.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.800","rise":"-4.78%","time":"15:30","volumn":"76.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"-4.94%","time":"15:35","volumn":"82.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"-4.94%","time":"15:40","volumn":"102.94\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.650","rise":"-5.02%","time":"15:45","volumn":"88.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"-4.94%","time":"15:50","volumn":"88.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.750","rise":"-4.86%","time":"15:55","volumn":"97.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"-4.45%","time":"16:00","volumn":"245.44\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.350","rise":"-5.51%","time":"09:35","volumn":"285.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.350","rise":"-5.51%","time":"09:40","volumn":"161.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.850","rise":"-4.70%","time":"09:45","volumn":"96.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.000","rise":"-4.45%","time":"09:50","volumn":"94.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.750","rise":"-4.86%","time":"09:55","volumn":"65.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.500","rise":"-5.26%","time":"10:00","volumn":"105.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-5.91%","time":"10:05","volumn":"112.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-5.99%","time":"10:10","volumn":"71.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.250","rise":"-5.67%","time":"10:15","volumn":"60.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-5.59%","time":"10:20","volumn":"66.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-5.10%","time":"10:25","volumn":"43.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-5.18%","time":"10:30","volumn":"39.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.650","rise":"-5.02%","time":"10:35","volumn":"55.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-5.10%","time":"10:40","volumn":"44.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-5.34%","time":"10:45","volumn":"50.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-5.91%","time":"10:50","volumn":"87.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-5.91%","time":"10:55","volumn":"60.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-6.07%","time":"11:00","volumn":"53.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-5.91%","time":"11:05","volumn":"104.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.950","rise":"-6.15%","time":"11:10","volumn":"46.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-5.99%","time":"11:15","volumn":"18.94\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.950","rise":"-6.15%","time":"11:20","volumn":"36.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.900","rise":"-6.23%","time":"11:25","volumn":"82.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-6.64%","time":"11:30","volumn":"135.79\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-6.88%","time":"11:35","volumn":"93.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.750","rise":"-6.48%","time":"11:40","volumn":"52.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.850","rise":"-6.32%","time":"11:45","volumn":"32.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.700","rise":"-6.56%","time":"11:50","volumn":"22.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.700","rise":"-6.56%","time":"11:55","volumn":"20.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-6.88%","time":"12:00","volumn":"104.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-6.88%","time":"13:05","volumn":"63.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.300","rise":"-7.21%","time":"13:10","volumn":"92.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.350","rise":"-7.13%","time":"13:15","volumn":"62.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-6.88%","time":"13:20","volumn":"36.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-7.37%","time":"13:25","volumn":"68.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.250","rise":"-7.29%","time":"13:30","volumn":"85.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-7.61%","time":"13:35","volumn":"108.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-7.45%","time":"13:40","volumn":"58.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-7.04%","time":"13:45","volumn":"53.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-7.37%","time":"13:50","volumn":"42.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-7.45%","time":"13:55","volumn":"34.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-7.85%","time":"14:00","volumn":"56.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-7.77%","time":"14:05","volumn":"70.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-7.53%","time":"14:10","volumn":"38.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-7.61%","time":"14:15","volumn":"23.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-7.94%","time":"14:20","volumn":"60.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-8.02%","time":"14:25","volumn":"69.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-7.77%","time":"14:30","volumn":"83.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-7.77%","time":"14:35","volumn":"69.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-8.10%","time":"14:40","volumn":"43.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-8.02%","time":"14:45","volumn":"31.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-8.02%","time":"14:50","volumn":"49.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-8.18%","time":"14:55","volumn":"39.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.600","rise":"-8.34%","time":"15:00","volumn":"52.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-8.10%","time":"15:05","volumn":"38.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-7.94%","time":"15:10","volumn":"59.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-8.18%","time":"15:15","volumn":"25.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-8.02%","time":"15:20","volumn":"35.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-7.94%","time":"15:25","volumn":"69.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-8.02%","time":"15:30","volumn":"37.76\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-7.94%","time":"15:35","volumn":"75.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-8.18%","time":"15:40","volumn":"52.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-8.18%","time":"15:45","volumn":"36.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.650","rise":"-8.26%","time":"15:50","volumn":"96.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-8.18%","time":"15:55","volumn":"89.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-7.69%","time":"16:00","volumn":"424.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.200","rise":"-7.37%","time":"09:35","volumn":"196.30\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.400","rise":"-7.04%","time":"09:40","volumn":"47.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.100","rise":"-5.91%","time":"09:45","volumn":"71.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"-6.40%","time":"09:50","volumn":"62.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.350","rise":"-5.51%","time":"09:55","volumn":"50.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.700","rise":"-4.94%","time":"10:00","volumn":"166.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.550","rise":"-5.18%","time":"10:05","volumn":"50.32\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.200","rise":"-5.75%","time":"10:10","volumn":"36.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"10:15","volumn":"49.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"-6.56%","time":"10:20","volumn":"46.35\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.600","rise":"-6.72%","time":"10:25","volumn":"23.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.350","rise":"-7.13%","time":"10:30","volumn":"25.81\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.650","rise":"-6.64%","time":"10:35","volumn":"44.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"-6.40%","time":"10:40","volumn":"34.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.550","rise":"-6.80%","time":"10:45","volumn":"42.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.400","rise":"-7.04%","time":"10:50","volumn":"33.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.500","rise":"-6.88%","time":"10:55","volumn":"23.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"-6.56%","time":"11:00","volumn":"57.71\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.750","rise":"-6.48%","time":"11:05","volumn":"27.39\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"-6.56%","time":"11:10","volumn":"43.65\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.950","rise":"-6.15%","time":"11:15","volumn":"53.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"-6.07%","time":"11:20","volumn":"42.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"-6.07%","time":"11:25","volumn":"37.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"11:30","volumn":"25.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"-6.40%","time":"11:35","volumn":"14.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.950","rise":"-6.15%","time":"11:40","volumn":"14.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"11:45","volumn":"8.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"11:50","volumn":"12.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"11:55","volumn":"13.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"-6.07%","time":"12:00","volumn":"20.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.150","rise":"-5.83%","time":"13:05","volumn":"48.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"-6.07%","time":"13:10","volumn":"53.74\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.050","rise":"-5.99%","time":"13:15","volumn":"13.92\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"13:20","volumn":"18.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"-6.07%","time":"13:25","volumn":"19.84\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"13:30","volumn":"8.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"13:35","volumn":"14.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"13:40","volumn":"17.42\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"13:45","volumn":"7.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"13:50","volumn":"9.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"13:55","volumn":"18.91\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"14:00","volumn":"11.38\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.700","rise":"-6.56%","time":"14:05","volumn":"45.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"14:10","volumn":"21.13\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"-6.40%","time":"14:15","volumn":"16.66\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"14:20","volumn":"24.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"-6.07%","time":"14:25","volumn":"24.75\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.950","rise":"-6.15%","time":"14:30","volumn":"9.88\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.000","rise":"-6.07%","time":"14:35","volumn":"8.31\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.050","rise":"-5.99%","time":"14:40","volumn":"10.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.100","rise":"-5.91%","time":"14:45","volumn":"24.87\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"58.050","rise":"-5.99%","time":"14:50","volumn":"23.41\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"14:55","volumn":"35.36\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"-6.40%","time":"15:00","volumn":"25.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.750","rise":"-6.48%","time":"15:05","volumn":"35.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"15:10","volumn":"15.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"15:15","volumn":"20.34\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"15:20","volumn":"13.52\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"15:25","volumn":"13.15\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.900","rise":"-6.23%","time":"15:30","volumn":"53.60\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.800","rise":"-6.40%","time":"15:35","volumn":"71.63\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.600","rise":"-6.72%","time":"15:40","volumn":"51.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.550","rise":"-6.80%","time":"15:45","volumn":"91.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.550","rise":"-6.80%","time":"15:50","volumn":"98.49\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.650","rise":"-6.64%","time":"15:55","volumn":"86.69\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"-6.32%","time":"16:00","volumn":"164.47\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18963.68","ratio":"2.30%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3966.09","ratio":"3.92%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6718.86","ratio":"2.41%"}],"marketCapitalization":"2461.91\u4ebf","maxPrice":"60.100","minPrice":"55.500","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/09"]},"cy":{"o":["62.200","57.738","53.275","48.812","44.350"]},"cyrate":{"o":["25.28%","16.29%","7.30%","-1.69%","-10.67%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"0","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.01%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-1.81%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.14%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-8.06%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-7.65%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-10.67%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-8.96%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-1.11%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"6.95%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"6.34%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"13.80%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"14.20%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"12.69%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"19.23%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"25.28%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"24.77%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"18.83%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"14.80%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"16.52%","time":"05\/09","volumn":"2603.33\u4e07"}],"points":"20"},"open":"59.100","priceChangeRatio":"-1.90%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["59.850","58.775","57.700","56.625","55.550"]},"cyrate":{"o":["3.46%","1.60%","-0.26%","-2.12%","-3.98%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.100","rise":"2.16%","time":"09:30","volumn":"24.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.850","rise":"3.46%","time":"09:31","volumn":"257.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.550","rise":"2.94%","time":"09:32","volumn":"419.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.600","rise":"3.03%","time":"09:33","volumn":"484.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.300","rise":"2.51%","time":"09:34","volumn":"529.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.250","rise":"2.42%","time":"09:35","volumn":"560.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.700","rise":"1.47%","time":"09:36","volumn":"591.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.650","rise":"1.38%","time":"09:37","volumn":"610.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.400","rise":"0.95%","time":"09:38","volumn":"623.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.550","rise":"1.21%","time":"09:39","volumn":"647.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.150","rise":"0.52%","time":"09:40","volumn":"681.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.150","rise":"0.52%","time":"09:41","volumn":"707.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.150","rise":"0.52%","time":"09:42","volumn":"734.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.150","rise":"0.52%","time":"09:43","volumn":"755.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.300","rise":"0.78%","time":"09:44","volumn":"769.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"58.250","rise":"0.69%","time":"09:45","volumn":"784.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.900","rise":"0.09%","time":"09:46","volumn":"848.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.950","rise":"0.17%","time":"09:47","volumn":"866.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.850","rise":"0.00%","time":"09:48","volumn":"895.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.650","rise":"-0.35%","time":"09:49","volumn":"917.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.500","rise":"-0.61%","time":"09:50","volumn":"937.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.450","rise":"-0.69%","time":"09:51","volumn":"975.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.400","rise":"-0.78%","time":"09:52","volumn":"986.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.150","rise":"-1.21%","time":"09:53","volumn":"1011.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.300","rise":"-0.95%","time":"09:54","volumn":"1021.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.200","rise":"-1.12%","time":"09:55","volumn":"1044.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.050","rise":"-1.38%","time":"09:56","volumn":"1063.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.100","rise":"-1.30%","time":"09:57","volumn":"1078.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.050","rise":"-1.38%","time":"09:58","volumn":"1088.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"09:59","volumn":"1120.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"10:00","volumn":"1175.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.850","rise":"-1.73%","time":"10:01","volumn":"1187.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-1.90%","time":"10:02","volumn":"1199.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.850","rise":"-1.73%","time":"10:03","volumn":"1215.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.950","rise":"-1.56%","time":"10:04","volumn":"1227.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"10:05","volumn":"1257.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"10:06","volumn":"1268.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-1.90%","time":"10:07","volumn":"1275.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"10:08","volumn":"1303.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"10:09","volumn":"1317.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"10:10","volumn":"1324.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"10:11","volumn":"1341.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"10:12","volumn":"1364.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"10:13","volumn":"1376.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"10:14","volumn":"1398.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"10:15","volumn":"1402.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"10:16","volumn":"1410.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"10:17","volumn":"1417.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"10:18","volumn":"1432.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.900","rise":"-1.64%","time":"10:19","volumn":"1443.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-1.90%","time":"10:20","volumn":"1453.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"10:21","volumn":"1463.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"10:22","volumn":"1507.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.500","rise":"-2.33%","time":"10:23","volumn":"1531.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"10:24","volumn":"1547.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"10:25","volumn":"1559.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"10:26","volumn":"1565.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"10:27","volumn":"1573.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"10:28","volumn":"1583.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"10:29","volumn":"1607.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"10:30","volumn":"1617.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"10:31","volumn":"1625.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"10:32","volumn":"1641.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"10:33","volumn":"1646.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"10:34","volumn":"1654.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"10:35","volumn":"1663.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"10:36","volumn":"1713.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"10:37","volumn":"1770.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"10:38","volumn":"1777.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"10:39","volumn":"1820.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"10:40","volumn":"1833.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"10:41","volumn":"1852.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"10:42","volumn":"1858.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"10:43","volumn":"1874.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"10:44","volumn":"1896.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"10:45","volumn":"1919.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"10:46","volumn":"1929.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"10:47","volumn":"1943.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"10:48","volumn":"1951.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"10:49","volumn":"1962.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"10:50","volumn":"1991.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"10:51","volumn":"2004.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"10:52","volumn":"2006.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"10:53","volumn":"2011.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"10:54","volumn":"2018.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"10:55","volumn":"2032.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"10:56","volumn":"2040.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"10:57","volumn":"2049.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"10:58","volumn":"2059.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"10:59","volumn":"2079.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"11:00","volumn":"2083.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"11:01","volumn":"2098.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"11:02","volumn":"2104.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"11:03","volumn":"2109.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"11:04","volumn":"2135.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"11:05","volumn":"2143.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:06","volumn":"2149.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"11:07","volumn":"2157.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.650","rise":"-3.80%","time":"11:08","volumn":"2211.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.650","rise":"-3.80%","time":"11:09","volumn":"2223.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"11:10","volumn":"2228.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"11:11","volumn":"2233.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:12","volumn":"2237.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:13","volumn":"2242.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:14","volumn":"2252.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"11:15","volumn":"2261.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"11:16","volumn":"2266.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"11:17","volumn":"2272.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.750","rise":"-3.63%","time":"11:18","volumn":"2286.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.700","rise":"-3.72%","time":"11:19","volumn":"2296.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.550","rise":"-3.98%","time":"11:20","volumn":"2332.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.600","rise":"-3.89%","time":"11:21","volumn":"2352.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:22","volumn":"2361.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:23","volumn":"2371.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:24","volumn":"2383.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"11:25","volumn":"2394.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"11:26","volumn":"2397.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"11:27","volumn":"2417.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"11:28","volumn":"2422.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"11:29","volumn":"2424.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"11:30","volumn":"2429.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"11:31","volumn":"2438.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:32","volumn":"2448.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"11:33","volumn":"2462.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"11:34","volumn":"2479.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"11:35","volumn":"2493.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:36","volumn":"2513.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"11:37","volumn":"2527.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"11:38","volumn":"2530.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"11:39","volumn":"2536.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"11:40","volumn":"2544.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"11:41","volumn":"2551.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"11:42","volumn":"2557.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"11:43","volumn":"2559.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:44","volumn":"2568.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"11:45","volumn":"2574.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:46","volumn":"2582.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"11:47","volumn":"2593.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"11:48","volumn":"2598.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"11:49","volumn":"2604.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"11:50","volumn":"2611.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"11:51","volumn":"2616.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"11:52","volumn":"2619.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"11:53","volumn":"2622.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"11:54","volumn":"2623.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:55","volumn":"2627.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:56","volumn":"2629.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"11:57","volumn":"2636.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:58","volumn":"2637.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"11:59","volumn":"2640.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"12:00","volumn":"2645.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:01","volumn":"2657.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"13:02","volumn":"2670.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"13:03","volumn":"2674.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:04","volumn":"2682.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"13:05","volumn":"2696.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"13:06","volumn":"2704.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:07","volumn":"2731.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.500","rise":"-2.33%","time":"13:08","volumn":"2735.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"13:09","volumn":"2741.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"13:10","volumn":"2752.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"13:11","volumn":"2765.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.900","rise":"-1.64%","time":"13:12","volumn":"2775.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"57.000","rise":"-1.47%","time":"13:13","volumn":"2782.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.950","rise":"-1.56%","time":"13:14","volumn":"2793.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.850","rise":"-1.73%","time":"13:15","volumn":"2816.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.950","rise":"-1.56%","time":"13:16","volumn":"2824.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.900","rise":"-1.64%","time":"13:17","volumn":"2831.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.850","rise":"-1.73%","time":"13:18","volumn":"2835.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"13:19","volumn":"2878.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"13:20","volumn":"2882.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"13:21","volumn":"2903.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"13:22","volumn":"2907.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"13:23","volumn":"2910.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"13:24","volumn":"2918.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"13:25","volumn":"2923.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.900","rise":"-1.64%","time":"13:26","volumn":"2926.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.850","rise":"-1.73%","time":"13:27","volumn":"2932.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"13:28","volumn":"2942.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.800","rise":"-1.82%","time":"13:29","volumn":"2953.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"13:30","volumn":"2971.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"13:31","volumn":"2979.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"13:32","volumn":"2985.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:33","volumn":"2997.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:34","volumn":"3006.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"13:35","volumn":"3010.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"13:36","volumn":"3019.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.500","rise":"-2.33%","time":"13:37","volumn":"3035.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.500","rise":"-2.33%","time":"13:38","volumn":"3039.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:39","volumn":"3044.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:40","volumn":"3056.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:41","volumn":"3064.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"13:42","volumn":"3078.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"13:43","volumn":"3090.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"13:44","volumn":"3095.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:45","volumn":"3100.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"13:46","volumn":"3104.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.500","rise":"-2.33%","time":"13:47","volumn":"3107.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:48","volumn":"3111.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:49","volumn":"3114.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:50","volumn":"3121.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:51","volumn":"3130.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"13:52","volumn":"3131.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"13:53","volumn":"3135.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.500","rise":"-2.33%","time":"13:54","volumn":"3145.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:55","volumn":"3157.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:56","volumn":"3160.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"13:57","volumn":"3161.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"13:58","volumn":"3169.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"13:59","volumn":"3172.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"14:00","volumn":"3184.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"14:01","volumn":"3213.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"14:02","volumn":"3223.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"14:03","volumn":"3233.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"14:04","volumn":"3248.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:05","volumn":"3289.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"14:06","volumn":"3302.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:07","volumn":"3329.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"14:08","volumn":"3334.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:09","volumn":"3339.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"14:10","volumn":"3350.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"14:11","volumn":"3354.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"14:12","volumn":"3363.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"14:13","volumn":"3372.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"14:14","volumn":"3379.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:15","volumn":"3396.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"14:16","volumn":"3414.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"14:17","volumn":"3420.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"14:18","volumn":"3423.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.300","rise":"-2.68%","time":"14:19","volumn":"3429.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"14:20","volumn":"3433.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"14:21","volumn":"3437.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"14:22","volumn":"3444.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"14:23","volumn":"3446.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"14:24","volumn":"3459.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"14:25","volumn":"3463.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:26","volumn":"3465.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"14:27","volumn":"3483.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"14:28","volumn":"3485.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:29","volumn":"3489.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:30","volumn":"3507.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.100","rise":"-3.03%","time":"14:31","volumn":"3514.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:32","volumn":"3523.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"14:33","volumn":"3524.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:34","volumn":"3526.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.000","rise":"-3.20%","time":"14:35","volumn":"3529.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"14:36","volumn":"3541.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"14:37","volumn":"3551.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:38","volumn":"3582.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"14:39","volumn":"3598.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"14:40","volumn":"3606.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:41","volumn":"3626.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"14:42","volumn":"3635.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.750","rise":"-3.63%","time":"14:43","volumn":"3660.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.750","rise":"-3.63%","time":"14:44","volumn":"3679.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.700","rise":"-3.72%","time":"14:45","volumn":"3691.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.750","rise":"-3.63%","time":"14:46","volumn":"3713.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"14:47","volumn":"3718.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:48","volumn":"3740.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"14:49","volumn":"3742.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:50","volumn":"3757.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"14:51","volumn":"3761.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"14:52","volumn":"3764.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:53","volumn":"3766.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:54","volumn":"3771.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"14:55","volumn":"3777.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"14:56","volumn":"3803.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"14:57","volumn":"3806.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.750","rise":"-3.63%","time":"14:58","volumn":"3829.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.750","rise":"-3.63%","time":"14:59","volumn":"3843.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"15:00","volumn":"3852.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.750","rise":"-3.63%","time":"15:01","volumn":"3878.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"15:02","volumn":"3886.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"15:03","volumn":"3900.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"15:04","volumn":"3911.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"15:05","volumn":"3916.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.850","rise":"-3.46%","time":"15:06","volumn":"3922.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.800","rise":"-3.54%","time":"15:07","volumn":"3944.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.900","rise":"-3.37%","time":"15:08","volumn":"3948.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"55.950","rise":"-3.28%","time":"15:09","volumn":"3954.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.050","rise":"-3.11%","time":"15:10","volumn":"3976.93\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.150","rise":"-2.94%","time":"15:11","volumn":"3980.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"15:12","volumn":"3994.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"15:13","volumn":"4007.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"15:14","volumn":"4022.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.200","rise":"-2.85%","time":"15:15","volumn":"4036.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.250","rise":"-2.77%","time":"15:16","volumn":"4049.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"15:17","volumn":"4058.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"15:18","volumn":"4065.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.350","rise":"-2.59%","time":"15:19","volumn":"4065.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.450","rise":"-2.42%","time":"15:20","volumn":"4078.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.400","rise":"-2.51%","time":"15:21","volumn":"4096.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.500","rise":"-2.33%","time":"15:22","volumn":"4104.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:23","volumn":"4114.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:24","volumn":"4120.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:25","volumn":"4133.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:26","volumn":"4151.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:27","volumn":"4159.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:28","volumn":"4163.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:29","volumn":"4167.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:30","volumn":"4169.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:31","volumn":"4171.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:32","volumn":"4199.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:33","volumn":"4209.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:34","volumn":"4211.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.550","rise":"-2.25%","time":"15:35","volumn":"4229.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:36","volumn":"4233.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:37","volumn":"4245.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:38","volumn":"4254.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:39","volumn":"4262.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:40","volumn":"4265.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:41","volumn":"4276.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:42","volumn":"4281.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:43","volumn":"4288.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:44","volumn":"4295.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:45","volumn":"4298.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:46","volumn":"4309.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:47","volumn":"4320.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:48","volumn":"4324.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:49","volumn":"4328.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:50","volumn":"4334.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:51","volumn":"4339.38\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:52","volumn":"4351.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.600","rise":"-2.16%","time":"15:53","volumn":"4359.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:54","volumn":"4376.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:55","volumn":"4386.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:56","volumn":"4412.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:57","volumn":"4425.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.700","rise":"-1.99%","time":"15:58","volumn":"4431.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.650","rise":"-2.07%","time":"15:59","volumn":"4442.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"56.750","rise":"-1.90%","time":"16:00","volumn":"4569.65\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":"4569.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/18","2024\/05\/09"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["31.59%","17.29%","3.00%","-11.30%","-25.59%"]},"p":[{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.550","rise":"0","time":"05\/18","volumn":"1026.65\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.050","rise":"-4.76%","time":"05\/19","volumn":"2142.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"53.500","rise":"1.81%","time":"05\/22","volumn":"2569.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"55.150","rise":"4.95%","time":"05\/23","volumn":"4101.93\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"55.550","rise":"5.71%","time":"05\/24","volumn":"2465.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"53.800","rise":"2.38%","time":"05\/25","volumn":"2618.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"-2.57%","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"3.71%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"0.86%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"1.90%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"8.66%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"9.42%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"6.95%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"11.23%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"8.09%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"11.13%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"13.51%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"12.94%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"12.46%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"16.37%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"13.99%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"9.99%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"7.80%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"4.47%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"3.04%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"3.52%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"6.95%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"7.90%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"5.04%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"1.90%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"5.80%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"6.09%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"5.14%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"2.38%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-0.10%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"2.95%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"2.19%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"5.52%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"13.89%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"13.42%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"8.85%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"10.18%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"8.47%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"13.70%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"11.04%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"20.46%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"20.55%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"21.88%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"24.55%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"27.88%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"29.40%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"24.83%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"27.50%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"31.02%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"30.45%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"26.26%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"30.07%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"31.59%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"27.69%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"25.31%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"23.03%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"19.98%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"22.55%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"21.03%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"16.94%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"18.93%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"22.55%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"29.21%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"24.17%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"26.45%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"30.64%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"23.60%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"22.17%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"24.64%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"23.69%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"24.93%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"22.36%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"23.69%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"22.74%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"22.36%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"23.50%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"23.98%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"21.22%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"21.03%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"17.79%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"14.94%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"20.84%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"17.70%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"16.08%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"18.17%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"18.08%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"19.60%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"19.12%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"16.56%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"15.79%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"17.79%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"18.93%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"21.60%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"22.45%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"23.69%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"20.65%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"18.84%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"17.13%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"6.66%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"6.76%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"7.61%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"2.09%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-1.90%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-0.76%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-1.14%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-4.85%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-4.19%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-2.28%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-1.43%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"4.28%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"11.70%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"10.09%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"9.23%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"9.32%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"3.90%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"8.94%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"7.33%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"10.85%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"14.18%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"11.51%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"14.37%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"11.32%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"14.56%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"15.51%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"12.75%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"11.51%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"7.14%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"8.37%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"9.80%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"8.85%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"4.57%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"2.66%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"4.95%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"3.04%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"2.47%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"0.95%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"4.28%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"3.33%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"2.66%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"5.04%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"4.38%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"4.28%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"3.62%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"2.76%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-4.66%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-3.81%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-0.10%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"0.76%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-1.05%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-0.86%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-2.57%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-4.19%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-6.37%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-9.51%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-7.99%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-7.14%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-8.18%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-11.32%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-12.56%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-17.98%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-18.08%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-20.93%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-21.98%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-19.41%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-15.03%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-15.13%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-18.74%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-19.22%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-22.93%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-25.59%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-21.79%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-24.17%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-23.69%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-16.84%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-17.79%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-18.65%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-19.31%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-17.03%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-15.98%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-14.18%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-17.13%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-15.89%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-13.32%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-11.89%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-12.65%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-12.37%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-12.94%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-15.51%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-15.32%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-15.03%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-14.46%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-17.89%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-11.99%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-12.84%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-11.13%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-7.80%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-2.28%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-0.95%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-3.24%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-3.62%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"0.57%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-1.33%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-0.57%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-2.47%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-6.76%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-7.52%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-6.95%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-8.75%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-6.66%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-4.76%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-6.37%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-5.52%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-5.52%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-5.61%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-4.66%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-5.52%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-6.47%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-7.23%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-10.37%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-13.13%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-12.75%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-15.60%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-13.99%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-6.57%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"1.05%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"0.48%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"7.52%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"7.90%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"6.47%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"12.65%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"18.36%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"17.89%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"12.27%","time":"05\/07","volumn":"3981.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"8.47%","time":"05\/08","volumn":"4741.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"57.850","rise":"10.09%","time":"05\/09","volumn":"2603.33\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈