{"amount":"27.30\u4ebf","changeAmount":"-2.000","close":"59.000","currentPrice":"57.000","currenttime":"2024-05-08 16:00:00","e":{"@attributes":{"datetime":"2024-05-08 16:00:00","e1":"57.000","e2":"-2.000","e3":"(-3.39%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/30","05\/02","05\/03","05\/06","05\/07"]},"cy":{"o":["63.000","61.175","59.350","57.525","55.700"]},"cyrate":{"o":["11.31%","8.08%","4.86%","1.63%","-1.59%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"0","time":"09:35","volumn":"75.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.650","rise":"0.09%","time":"09:40","volumn":"49.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.750","rise":"0.27%","time":"09:45","volumn":"47.92\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.000","rise":"0.71%","time":"09:50","volumn":"45.01\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.700","rise":"0.18%","time":"09:55","volumn":"76.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"0.00%","time":"10:00","volumn":"54.02\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.27%","time":"10:05","volumn":"46.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.53%","time":"10:10","volumn":"26.21\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"57.100","rise":"0.88%","time":"10:15","volumn":"47.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.900","rise":"0.53%","time":"10:20","volumn":"32.45\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"0.00%","time":"10:25","volumn":"26.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.600","rise":"0.00%","time":"10:30","volumn":"34.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.35%","time":"10:35","volumn":"26.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.800","rise":"0.35%","time":"10:40","volumn":"11.38\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.550","rise":"-0.09%","time":"10:45","volumn":"10.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.35%","time":"10:50","volumn":"27.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.35%","time":"10:55","volumn":"29.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.27%","time":"11:00","volumn":"21.26\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.500","rise":"-0.18%","time":"11:05","volumn":"6.72\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.400","rise":"-0.35%","time":"11:10","volumn":"11.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"11:15","volumn":"26.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"11:20","volumn":"19.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-0.88%","time":"11:25","volumn":"18.61\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"11:30","volumn":"14.32\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"11:35","volumn":"6.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"11:40","volumn":"18.15\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"11:45","volumn":"6.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"11:50","volumn":"6.30\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"11:55","volumn":"6.37\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.53%","time":"12:00","volumn":"21.70\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-0.88%","time":"13:05","volumn":"37.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-0.97%","time":"13:10","volumn":"10.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.41%","time":"13:15","volumn":"31.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.700","rise":"-1.59%","time":"13:20","volumn":"15.52\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.41%","time":"13:25","volumn":"27.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.24%","time":"13:30","volumn":"26.31\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.800","rise":"-1.41%","time":"13:35","volumn":"26.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.06%","time":"13:40","volumn":"33.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.24%","time":"13:45","volumn":"32.39\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"13:50","volumn":"22.12\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"13:55","volumn":"24.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"14:00","volumn":"30.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.44%","time":"14:05","volumn":"36.41\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.62%","time":"14:10","volumn":"10.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.450","rise":"-0.27%","time":"14:15","volumn":"41.87\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.350","rise":"-0.44%","time":"14:20","volumn":"13.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"14:25","volumn":"21.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-0.97%","time":"14:30","volumn":"12.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"14:35","volumn":"19.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-0.88%","time":"14:40","volumn":"3.33\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.900","rise":"-1.24%","time":"14:45","volumn":"19.10\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"14:50","volumn":"22.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.150","rise":"-0.80%","time":"14:55","volumn":"14.48\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.06%","time":"15:00","volumn":"13.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.62%","time":"15:05","volumn":"31.63\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.62%","time":"15:10","volumn":"13.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.62%","time":"15:15","volumn":"12.93\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.250","rise":"-0.62%","time":"15:20","volumn":"12.86\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"15:25","volumn":"12.83\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.200","rise":"-0.71%","time":"15:30","volumn":"9.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.300","rise":"-0.53%","time":"15:35","volumn":"67.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.06%","time":"15:40","volumn":"41.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.100","rise":"-0.88%","time":"15:45","volumn":"165.43\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.000","rise":"-1.06%","time":"15:50","volumn":"39.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"56.050","rise":"-0.97%","time":"15:55","volumn":"64.89\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"-1.15%","time":"16:00","volumn":"347.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.300","rise":"-0.53%","time":"09:35","volumn":"35.75\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"55.850","rise":"-1.33%","time":"09:40","volumn":"27.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.500","rise":"-0.18%","time":"09:45","volumn":"30.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.150","rise":"-0.80%","time":"09:50","volumn":"30.71\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.600","rise":"0.00%","time":"09:55","volumn":"12.82\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"56.800","rise":"0.35%","time":"10:00","volumn":"23.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.050","rise":"0.80%","time":"10:05","volumn":"46.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.250","rise":"1.15%","time":"10:10","volumn":"44.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.450","rise":"1.50%","time":"10:15","volumn":"18.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.700","rise":"1.94%","time":"10:20","volumn":"49.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"57.750","rise":"2.03%","time":"10:25","volumn":"27.25\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.100","rise":"2.65%","time":"10:30","volumn":"44.95\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.000","rise":"2.47%","time":"10:35","volumn":"41.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.150","rise":"2.74%","time":"10:40","volumn":"36.00\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.550","rise":"3.45%","time":"10:45","volumn":"51.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.550","rise":"3.45%","time":"10:50","volumn":"33.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"3.62%","time":"10:55","volumn":"71.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.500","rise":"3.36%","time":"11:00","volumn":"22.98\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.550","rise":"3.45%","time":"11:05","volumn":"17.01\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"3.62%","time":"11:10","volumn":"19.26\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.750","rise":"3.80%","time":"11:15","volumn":"38.16\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.900","rise":"4.06%","time":"11:20","volumn":"19.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"3.62%","time":"11:25","volumn":"30.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.650","rise":"3.62%","time":"11:30","volumn":"17.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.450","rise":"3.27%","time":"11:35","volumn":"42.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.500","rise":"3.36%","time":"11:40","volumn":"17.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.450","rise":"3.27%","time":"11:45","volumn":"8.43\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.600","rise":"3.53%","time":"11:50","volumn":"19.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.850","rise":"3.98%","time":"11:55","volumn":"12.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.750","rise":"3.80%","time":"12:00","volumn":"7.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.800","rise":"3.89%","time":"13:05","volumn":"44.98\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"4.33%","time":"13:10","volumn":"52.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"4.42%","time":"13:15","volumn":"24.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.750","rise":"3.80%","time":"13:20","volumn":"48.20\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.800","rise":"3.89%","time":"13:25","volumn":"18.54\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"4.24%","time":"13:30","volumn":"16.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.900","rise":"4.06%","time":"13:35","volumn":"18.33\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.850","rise":"3.98%","time":"13:40","volumn":"16.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"4.24%","time":"13:45","volumn":"34.88\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"4.24%","time":"13:50","volumn":"29.50\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.000","rise":"4.24%","time":"13:55","volumn":"24.32\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"58.950","rise":"4.15%","time":"14:00","volumn":"35.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"4.68%","time":"14:05","volumn":"57.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"4.33%","time":"14:10","volumn":"101.58\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"4.42%","time":"14:15","volumn":"38.06\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"4.86%","time":"14:20","volumn":"46.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.300","rise":"4.77%","time":"14:25","volumn":"69.39\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"4.68%","time":"14:30","volumn":"27.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.59%","time":"14:35","volumn":"19.45\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"4.42%","time":"14:40","volumn":"25.61\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"4.33%","time":"14:45","volumn":"34.13\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.100","rise":"4.42%","time":"14:50","volumn":"12.44\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.050","rise":"4.33%","time":"14:55","volumn":"5.67\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.150","rise":"4.51%","time":"15:00","volumn":"24.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.59%","time":"15:05","volumn":"37.92\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.300","rise":"4.77%","time":"15:10","volumn":"23.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"4.68%","time":"15:15","volumn":"76.39\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.300","rise":"4.77%","time":"15:20","volumn":"26.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"4.86%","time":"15:25","volumn":"23.68\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"4.86%","time":"15:30","volumn":"10.94\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.350","rise":"4.86%","time":"15:35","volumn":"46.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.400","rise":"4.95%","time":"15:40","volumn":"13.35\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.250","rise":"4.68%","time":"15:45","volumn":"85.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.59%","time":"15:50","volumn":"29.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.59%","time":"15:55","volumn":"31.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"4.59%","time":"16:00","volumn":"220.68\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"9.10%","time":"09:35","volumn":"712.46\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"8.22%","time":"09:40","volumn":"166.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.550","rise":"8.75%","time":"09:45","volumn":"133.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"8.30%","time":"09:50","volumn":"205.15\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"8.04%","time":"09:55","volumn":"112.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.950","rise":"7.69%","time":"10:00","volumn":"73.43\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"7.95%","time":"10:05","volumn":"81.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"8.48%","time":"10:10","volumn":"97.34\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"8.57%","time":"10:15","volumn":"115.63\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"8.48%","time":"10:20","volumn":"26.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"8.04%","time":"10:25","volumn":"36.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"7.95%","time":"10:30","volumn":"44.41\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"8.57%","time":"10:35","volumn":"34.89\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"8.30%","time":"10:40","volumn":"64.31\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"8.04%","time":"10:45","volumn":"68.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"8.22%","time":"10:50","volumn":"40.64\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"8.57%","time":"10:55","volumn":"38.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"8.30%","time":"11:00","volumn":"19.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"8.57%","time":"11:05","volumn":"47.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.350","rise":"8.39%","time":"11:10","volumn":"34.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.300","rise":"8.30%","time":"11:15","volumn":"26.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"8.13%","time":"11:20","volumn":"34.67\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"8.48%","time":"11:25","volumn":"20.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"8.04%","time":"11:30","volumn":"25.18\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"60.900","rise":"7.60%","time":"11:35","volumn":"17.69\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.000","rise":"7.77%","time":"11:40","volumn":"33.44\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.150","rise":"8.04%","time":"11:45","volumn":"14.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"8.13%","time":"11:50","volumn":"16.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.200","rise":"8.13%","time":"11:55","volumn":"11.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"8.22%","time":"12:00","volumn":"15.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.100","rise":"7.95%","time":"13:05","volumn":"26.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.250","rise":"8.22%","time":"13:10","volumn":"23.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"8.57%","time":"13:15","volumn":"23.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.400","rise":"8.48%","time":"13:20","volumn":"21.85\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"8.57%","time":"13:25","volumn":"13.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.450","rise":"8.57%","time":"13:30","volumn":"22.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"8.92%","time":"13:35","volumn":"46.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"8.92%","time":"13:40","volumn":"39.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.650","rise":"8.92%","time":"13:45","volumn":"14.61\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"9.01%","time":"13:50","volumn":"21.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"9.01%","time":"13:55","volumn":"25.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"9.19%","time":"14:00","volumn":"27.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.700","rise":"9.01%","time":"14:05","volumn":"26.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.750","rise":"9.10%","time":"14:10","volumn":"6.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"9.54%","time":"14:15","volumn":"49.95\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.850","rise":"9.28%","time":"14:20","volumn":"24.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.900","rise":"9.36%","time":"14:25","volumn":"12.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.950","rise":"9.45%","time":"14:30","volumn":"13.49\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"9.81%","time":"14:35","volumn":"132.47\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"10.16%","time":"14:40","volumn":"33.93\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"10.16%","time":"14:45","volumn":"51.93\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.300","rise":"10.07%","time":"14:50","volumn":"12.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.350","rise":"10.16%","time":"14:55","volumn":"42.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.250","rise":"9.98%","time":"15:00","volumn":"49.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"9.81%","time":"15:05","volumn":"16.97\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"9.89%","time":"15:10","volumn":"45.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"9.81%","time":"15:15","volumn":"21.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"9.63%","time":"15:20","volumn":"46.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.050","rise":"9.63%","time":"15:25","volumn":"18.50\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"9.54%","time":"15:30","volumn":"84.78\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.800","rise":"9.19%","time":"15:35","volumn":"47.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"9.54%","time":"15:40","volumn":"32.05\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.000","rise":"9.54%","time":"15:45","volumn":"66.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"9.89%","time":"15:50","volumn":"64.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.150","rise":"9.81%","time":"15:55","volumn":"61.16\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"9.89%","time":"16:00","volumn":"304.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"63.000","rise":"11.31%","time":"09:35","volumn":"332.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.550","rise":"10.51%","time":"09:40","volumn":"240.34\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.000","rise":"9.54%","time":"09:45","volumn":"159.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.400","rise":"8.48%","time":"09:50","volumn":"180.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.000","rise":"9.54%","time":"09:55","volumn":"94.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.900","rise":"9.36%","time":"10:00","volumn":"129.39\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"9.81%","time":"10:05","volumn":"100.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.700","rise":"9.01%","time":"10:10","volumn":"60.43\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.500","rise":"8.66%","time":"10:15","volumn":"41.73\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.700","rise":"9.01%","time":"10:20","volumn":"36.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"8.39%","time":"10:25","volumn":"37.05\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"8.39%","time":"10:30","volumn":"42.91\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.100","rise":"7.95%","time":"10:35","volumn":"48.12\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.050","rise":"7.86%","time":"10:40","volumn":"43.11\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"8.39%","time":"10:45","volumn":"51.03\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.600","rise":"8.83%","time":"10:50","volumn":"32.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.450","rise":"8.57%","time":"10:55","volumn":"42.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.350","rise":"8.39%","time":"11:00","volumn":"27.67\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.700","rise":"9.01%","time":"11:05","volumn":"35.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.450","rise":"8.57%","time":"11:10","volumn":"24.27\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.250","rise":"8.22%","time":"11:15","volumn":"23.87\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.200","rise":"8.13%","time":"11:20","volumn":"23.16\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.150","rise":"8.04%","time":"11:25","volumn":"33.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.150","rise":"8.04%","time":"11:30","volumn":"13.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.200","rise":"8.13%","time":"11:35","volumn":"9.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.950","rise":"7.69%","time":"11:40","volumn":"34.61\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.000","rise":"7.77%","time":"11:45","volumn":"19.40\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.000","rise":"7.77%","time":"11:50","volumn":"21.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"7.51%","time":"11:55","volumn":"14.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.000","rise":"7.77%","time":"12:00","volumn":"11.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.900","rise":"7.60%","time":"13:05","volumn":"27.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.900","rise":"7.60%","time":"13:10","volumn":"17.24\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"7.42%","time":"13:15","volumn":"21.64\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.650","rise":"7.16%","time":"13:20","volumn":"26.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.650","rise":"7.16%","time":"13:25","volumn":"28.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.550","rise":"6.98%","time":"13:30","volumn":"59.89\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"7.42%","time":"13:35","volumn":"36.68\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"7.42%","time":"13:40","volumn":"17.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"7.51%","time":"13:45","volumn":"21.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"7.51%","time":"13:50","volumn":"68.91\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"7.51%","time":"13:55","volumn":"36.19\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.050","rise":"7.86%","time":"14:00","volumn":"29.99\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.950","rise":"7.69%","time":"14:05","volumn":"38.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.850","rise":"7.51%","time":"14:10","volumn":"53.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.800","rise":"7.42%","time":"14:15","volumn":"20.95\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"60.950","rise":"7.69%","time":"14:20","volumn":"11.86\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.400","rise":"8.48%","time":"14:25","volumn":"35.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.650","rise":"8.92%","time":"14:30","volumn":"37.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.850","rise":"9.28%","time":"14:35","volumn":"37.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.050","rise":"9.63%","time":"14:40","volumn":"55.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"9.81%","time":"14:45","volumn":"37.42\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.050","rise":"9.63%","time":"14:50","volumn":"23.81\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"9.45%","time":"14:55","volumn":"32.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.300","rise":"10.07%","time":"15:00","volumn":"48.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.400","rise":"10.25%","time":"15:05","volumn":"61.18\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.300","rise":"10.07%","time":"15:10","volumn":"26.81\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"9.81%","time":"15:15","volumn":"19.27\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.150","rise":"9.81%","time":"15:20","volumn":"14.67\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.900","rise":"9.36%","time":"15:25","volumn":"25.30\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"9.45%","time":"15:30","volumn":"36.97\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"9.45%","time":"15:35","volumn":"70.13\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.900","rise":"9.36%","time":"15:40","volumn":"14.92\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.800","rise":"9.19%","time":"15:45","volumn":"31.14\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.750","rise":"9.10%","time":"15:50","volumn":"37.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.850","rise":"9.28%","time":"15:55","volumn":"47.38\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"9.45%","time":"16:00","volumn":"220.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.700","rise":"7.24%","time":"09:35","volumn":"268.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.300","rise":"8.30%","time":"09:40","volumn":"59.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.250","rise":"8.22%","time":"09:45","volumn":"46.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.100","rise":"7.95%","time":"09:50","volumn":"40.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.450","rise":"8.57%","time":"09:55","volumn":"36.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.200","rise":"8.13%","time":"10:00","volumn":"40.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.450","rise":"8.57%","time":"10:05","volumn":"31.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.200","rise":"8.13%","time":"10:10","volumn":"20.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.250","rise":"8.22%","time":"10:15","volumn":"35.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.950","rise":"7.69%","time":"10:20","volumn":"43.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.750","rise":"7.33%","time":"10:25","volumn":"45.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.850","rise":"7.51%","time":"10:30","volumn":"72.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.850","rise":"7.51%","time":"10:35","volumn":"28.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.950","rise":"7.69%","time":"10:40","volumn":"12.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.600","rise":"7.07%","time":"10:45","volumn":"16.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"60.250","rise":"6.45%","time":"10:50","volumn":"58.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.650","rise":"5.39%","time":"10:55","volumn":"154.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.250","rise":"4.68%","time":"11:00","volumn":"236.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.550","rise":"5.21%","time":"11:05","volumn":"78.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.900","rise":"5.83%","time":"11:10","volumn":"84.76\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"5.12%","time":"11:15","volumn":"23.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.800","rise":"5.65%","time":"11:20","volumn":"57.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"5.12%","time":"11:25","volumn":"23.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"5.04%","time":"11:30","volumn":"29.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"5.04%","time":"11:35","volumn":"29.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"5.12%","time":"11:40","volumn":"10.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"5.04%","time":"11:45","volumn":"5.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"4.95%","time":"11:50","volumn":"13.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.250","rise":"4.68%","time":"11:55","volumn":"18.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.500","rise":"5.12%","time":"12:00","volumn":"38.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.650","rise":"5.39%","time":"13:05","volumn":"128.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.350","rise":"4.86%","time":"13:10","volumn":"39.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"4.59%","time":"13:15","volumn":"76.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"4.51%","time":"13:20","volumn":"48.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"4.59%","time":"13:25","volumn":"67.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"4.59%","time":"13:30","volumn":"52.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.900","rise":"4.06%","time":"13:35","volumn":"127.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"4.33%","time":"13:40","volumn":"41.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"4.33%","time":"13:45","volumn":"29.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.450","rise":"5.04%","time":"13:50","volumn":"38.71\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"4.95%","time":"13:55","volumn":"32.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"4.95%","time":"14:00","volumn":"24.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"4.51%","time":"14:05","volumn":"39.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"4.33%","time":"14:10","volumn":"30.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"4.24%","time":"14:15","volumn":"40.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.900","rise":"4.06%","time":"14:20","volumn":"41.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.750","rise":"3.80%","time":"14:25","volumn":"57.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"3.71%","time":"14:30","volumn":"97.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"3.71%","time":"14:35","volumn":"94.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.750","rise":"3.80%","time":"14:40","volumn":"22.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.800","rise":"3.89%","time":"14:45","volumn":"44.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.850","rise":"3.98%","time":"14:50","volumn":"25.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.050","rise":"4.33%","time":"14:55","volumn":"38.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.400","rise":"4.95%","time":"15:00","volumn":"83.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"4.51%","time":"15:05","volumn":"34.93\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.200","rise":"4.59%","time":"15:10","volumn":"18.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.150","rise":"4.51%","time":"15:15","volumn":"27.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.950","rise":"4.15%","time":"15:20","volumn":"66.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.850","rise":"3.98%","time":"15:25","volumn":"67.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.800","rise":"3.89%","time":"15:30","volumn":"76.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"3.71%","time":"15:35","volumn":"82.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"3.71%","time":"15:40","volumn":"102.94\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.650","rise":"3.62%","time":"15:45","volumn":"88.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.700","rise":"3.71%","time":"15:50","volumn":"88.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"58.750","rise":"3.80%","time":"15:55","volumn":"97.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"4.24%","time":"16:00","volumn":"245.44\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"18313.86","ratio":"-0.90%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3744.50","ratio":"-1.56%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"6456.72","ratio":"-1.07%"}],"marketCapitalization":"2472.73\u4ebf","maxPrice":"59.550","minPrice":"56.600","monthlyTendency":{"cx":{"o":["2024\/04\/09","2024\/05\/07"]},"cy":{"o":["62.200","57.738","53.275","48.812","44.350"]},"cyrate":{"o":["25.40%","16.41%","7.41%","-1.59%","-10.58%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"0","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"1.01%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"0.10%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-0.91%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-1.71%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.04%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-7.96%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-7.56%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-10.58%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-8.87%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-1.01%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"7.06%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"6.45%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"13.91%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"14.31%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"12.80%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"19.35%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"25.40%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"24.90%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"18.95%","time":"05\/07","volumn":"3981.66\u4e07"}],"points":"20"},"open":"59.150","priceChangeRatio":"-3.39%","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":["59.150","58.513","57.875","57.237","56.600"]},"cyrate":{"o":["0.25%","-0.83%","-1.91%","-2.99%","-4.07%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.150","rise":"0.25%","time":"09:30","volumn":"25.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"09:31","volumn":"136.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"09:32","volumn":"192.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.250","rise":"-1.27%","time":"09:33","volumn":"223.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"09:34","volumn":"254.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.350","rise":"-1.10%","time":"09:35","volumn":"285.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.250","rise":"-1.27%","time":"09:36","volumn":"334.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.150","rise":"-1.44%","time":"09:37","volumn":"373.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.250","rise":"-1.27%","time":"09:38","volumn":"401.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"09:39","volumn":"420.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.350","rise":"-1.10%","time":"09:40","volumn":"446.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-0.68%","time":"09:41","volumn":"470.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.750","rise":"-0.42%","time":"09:42","volumn":"490.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.700","rise":"-0.51%","time":"09:43","volumn":"510.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.950","rise":"-0.08%","time":"09:44","volumn":"527.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.850","rise":"-0.25%","time":"09:45","volumn":"543.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.650","rise":"-0.59%","time":"09:46","volumn":"564.94\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.950","rise":"-0.08%","time":"09:47","volumn":"584.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.900","rise":"-0.17%","time":"09:48","volumn":"599.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.850","rise":"-0.25%","time":"09:49","volumn":"622.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.000","rise":"0.00%","time":"09:50","volumn":"637.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.850","rise":"-0.25%","time":"09:51","volumn":"651.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.800","rise":"-0.34%","time":"09:52","volumn":"662.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.850","rise":"-0.25%","time":"09:53","volumn":"681.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.800","rise":"-0.34%","time":"09:54","volumn":"698.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.750","rise":"-0.42%","time":"09:55","volumn":"703.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.700","rise":"-0.51%","time":"09:56","volumn":"720.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"09:57","volumn":"769.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"09:58","volumn":"780.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.750","rise":"-0.42%","time":"09:59","volumn":"796.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.500","rise":"-0.85%","time":"10:00","volumn":"808.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-0.93%","time":"10:01","volumn":"828.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-0.93%","time":"10:02","volumn":"846.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.350","rise":"-1.10%","time":"10:03","volumn":"865.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.200","rise":"-1.36%","time":"10:04","volumn":"876.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:05","volumn":"921.44\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:06","volumn":"939.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.250","rise":"-1.27%","time":"10:07","volumn":"953.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.150","rise":"-1.44%","time":"10:08","volumn":"961.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:09","volumn":"977.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-1.61%","time":"10:10","volumn":"992.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.150","rise":"-1.44%","time":"10:11","volumn":"1006.77\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.200","rise":"-1.36%","time":"10:12","volumn":"1017.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.200","rise":"-1.36%","time":"10:13","volumn":"1022.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:14","volumn":"1041.94\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.250","rise":"-1.27%","time":"10:15","volumn":"1053.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:16","volumn":"1061.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-0.93%","time":"10:17","volumn":"1075.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.350","rise":"-1.10%","time":"10:18","volumn":"1087.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:19","volumn":"1111.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:20","volumn":"1120.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.250","rise":"-1.27%","time":"10:21","volumn":"1128.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:22","volumn":"1130.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.400","rise":"-1.02%","time":"10:23","volumn":"1140.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"10:24","volumn":"1156.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-0.68%","time":"10:25","volumn":"1163.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.700","rise":"-0.51%","time":"10:26","volumn":"1180.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-0.68%","time":"10:27","volumn":"1185.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.650","rise":"-0.59%","time":"10:28","volumn":"1186.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"10:29","volumn":"1198.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"10:30","volumn":"1203.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"10:31","volumn":"1204.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.400","rise":"-1.02%","time":"10:32","volumn":"1222.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"10:33","volumn":"1244.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-0.68%","time":"10:34","volumn":"1253.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.650","rise":"-0.59%","time":"10:35","volumn":"1258.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"10:36","volumn":"1261.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.550","rise":"-0.76%","time":"10:37","volumn":"1273.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-0.68%","time":"10:38","volumn":"1289.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-0.68%","time":"10:39","volumn":"1292.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.600","rise":"-0.68%","time":"10:40","volumn":"1302.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.400","rise":"-1.02%","time":"10:41","volumn":"1328.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-0.93%","time":"10:42","volumn":"1333.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.400","rise":"-1.02%","time":"10:43","volumn":"1344.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-0.93%","time":"10:44","volumn":"1350.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-0.93%","time":"10:45","volumn":"1352.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.450","rise":"-0.93%","time":"10:46","volumn":"1354.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:47","volumn":"1370.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.300","rise":"-1.19%","time":"10:48","volumn":"1397.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.200","rise":"-1.36%","time":"10:49","volumn":"1417.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:50","volumn":"1439.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:51","volumn":"1467.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.200","rise":"-1.36%","time":"10:52","volumn":"1479.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:53","volumn":"1489.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:54","volumn":"1495.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:55","volumn":"1500.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:56","volumn":"1517.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:57","volumn":"1525.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"10:58","volumn":"1545.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-1.61%","time":"10:59","volumn":"1548.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"11:00","volumn":"1553.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"11:01","volumn":"1623.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"11:02","volumn":"1643.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.150","rise":"-1.44%","time":"11:03","volumn":"1650.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-1.61%","time":"11:04","volumn":"1656.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"11:05","volumn":"1658.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"11:06","volumn":"1663.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-1.61%","time":"11:07","volumn":"1671.77\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"11:08","volumn":"1692.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"11:09","volumn":"1695.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.950","rise":"-1.78%","time":"11:10","volumn":"1704.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"11:11","volumn":"1710.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"11:12","volumn":"1715.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-1.61%","time":"11:13","volumn":"1719.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-1.61%","time":"11:14","volumn":"1722.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.050","rise":"-1.61%","time":"11:15","volumn":"1723.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.100","rise":"-1.53%","time":"11:16","volumn":"1733.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.150","rise":"-1.44%","time":"11:17","volumn":"1742.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.150","rise":"-1.44%","time":"11:18","volumn":"1743.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"11:19","volumn":"1754.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.950","rise":"-1.78%","time":"11:20","volumn":"1760.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.950","rise":"-1.78%","time":"11:21","volumn":"1771.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"58.000","rise":"-1.69%","time":"11:22","volumn":"1781.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.850","rise":"-1.95%","time":"11:23","volumn":"1798.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.850","rise":"-1.95%","time":"11:24","volumn":"1800.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.900","rise":"-1.86%","time":"11:25","volumn":"1842.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.800","rise":"-2.03%","time":"11:26","volumn":"1913.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.700","rise":"-2.20%","time":"11:27","volumn":"1934.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.750","rise":"-2.12%","time":"11:28","volumn":"1944.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.800","rise":"-2.03%","time":"11:29","volumn":"1949.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:30","volumn":"1978.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.700","rise":"-2.20%","time":"11:31","volumn":"1991.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.550","rise":"-2.46%","time":"11:32","volumn":"2023.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.600","rise":"-2.37%","time":"11:33","volumn":"2034.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.550","rise":"-2.46%","time":"11:34","volumn":"2046.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"11:35","volumn":"2072.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.600","rise":"-2.37%","time":"11:36","volumn":"2092.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:37","volumn":"2098.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.700","rise":"-2.20%","time":"11:38","volumn":"2109.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:39","volumn":"2120.76\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.750","rise":"-2.12%","time":"11:40","volumn":"2124.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.750","rise":"-2.12%","time":"11:41","volumn":"2126.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.800","rise":"-2.03%","time":"11:42","volumn":"2132.49\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.800","rise":"-2.03%","time":"11:43","volumn":"2149.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.850","rise":"-1.95%","time":"11:44","volumn":"2156.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.850","rise":"-1.95%","time":"11:45","volumn":"2157.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.800","rise":"-2.03%","time":"11:46","volumn":"2160.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.750","rise":"-2.12%","time":"11:47","volumn":"2163.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.800","rise":"-2.03%","time":"11:48","volumn":"2165.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:49","volumn":"2175.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.700","rise":"-2.20%","time":"11:50","volumn":"2180.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:51","volumn":"2181.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:52","volumn":"2181.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:53","volumn":"2182.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.650","rise":"-2.29%","time":"11:54","volumn":"2183.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.700","rise":"-2.20%","time":"11:55","volumn":"2201.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.600","rise":"-2.37%","time":"11:56","volumn":"2223.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.300","rise":"-2.88%","time":"11:57","volumn":"2239.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"11:58","volumn":"2288.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"11:59","volumn":"2292.76\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"12:00","volumn":"2306.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"13:01","volumn":"2327.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.450","rise":"-2.63%","time":"13:02","volumn":"2337.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"13:03","volumn":"2355.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.550","rise":"-2.46%","time":"13:04","volumn":"2360.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"13:05","volumn":"2369.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.550","rise":"-2.46%","time":"13:06","volumn":"2380.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"13:07","volumn":"2390.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.450","rise":"-2.63%","time":"13:08","volumn":"2404.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"13:09","volumn":"2430.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.300","rise":"-2.88%","time":"13:10","volumn":"2461.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.350","rise":"-2.80%","time":"13:11","volumn":"2479.77\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.300","rise":"-2.88%","time":"13:12","volumn":"2504.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.300","rise":"-2.88%","time":"13:13","volumn":"2507.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:14","volumn":"2521.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.350","rise":"-2.80%","time":"13:15","volumn":"2523.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.450","rise":"-2.63%","time":"13:16","volumn":"2542.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.450","rise":"-2.63%","time":"13:17","volumn":"2553.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:18","volumn":"2555.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"13:19","volumn":"2559.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.500","rise":"-2.54%","time":"13:20","volumn":"2560.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:21","volumn":"2568.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.350","rise":"-2.80%","time":"13:22","volumn":"2576.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:23","volumn":"2577.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-3.05%","time":"13:24","volumn":"2598.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-3.05%","time":"13:25","volumn":"2628.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.300","rise":"-2.88%","time":"13:26","volumn":"2685.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:27","volumn":"2691.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.250","rise":"-2.97%","time":"13:28","volumn":"2698.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.250","rise":"-2.97%","time":"13:29","volumn":"2707.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.250","rise":"-2.97%","time":"13:30","volumn":"2713.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.250","rise":"-2.97%","time":"13:31","volumn":"2726.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-3.05%","time":"13:32","volumn":"2732.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"13:33","volumn":"2754.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"13:34","volumn":"2766.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"13:35","volumn":"2822.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-3.05%","time":"13:36","volumn":"2853.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-3.05%","time":"13:37","volumn":"2861.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:38","volumn":"2867.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"13:39","volumn":"2875.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:40","volumn":"2881.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-3.05%","time":"13:41","volumn":"2898.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.350","rise":"-2.80%","time":"13:42","volumn":"2916.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:43","volumn":"2922.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:44","volumn":"2924.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:45","volumn":"2934.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:46","volumn":"2939.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:47","volumn":"2941.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.400","rise":"-2.71%","time":"13:48","volumn":"2942.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:49","volumn":"2962.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.200","rise":"-3.05%","time":"13:50","volumn":"2977.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:51","volumn":"2992.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:52","volumn":"2994.77\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:53","volumn":"2995.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:54","volumn":"3004.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"13:55","volumn":"3012.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"13:56","volumn":"3020.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.39%","time":"13:57","volumn":"3024.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"13:58","volumn":"3043.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"13:59","volumn":"3051.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:00","volumn":"3068.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-3.47%","time":"14:01","volumn":"3100.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-3.47%","time":"14:02","volumn":"3112.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:03","volumn":"3117.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.39%","time":"14:04","volumn":"3131.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-3.47%","time":"14:05","volumn":"3138.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"14:06","volumn":"3149.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"14:07","volumn":"3157.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"14:08","volumn":"3159.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"14:09","volumn":"3165.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"14:10","volumn":"3177.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.150","rise":"-3.14%","time":"14:11","volumn":"3183.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"14:12","volumn":"3188.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"14:13","volumn":"3195.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.39%","time":"14:14","volumn":"3200.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"14:15","volumn":"3201.76\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.39%","time":"14:16","volumn":"3202.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:17","volumn":"3229.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:18","volumn":"3243.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:19","volumn":"3247.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:20","volumn":"3261.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:21","volumn":"3264.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"14:22","volumn":"3280.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"14:23","volumn":"3299.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:24","volumn":"3318.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:25","volumn":"3331.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:26","volumn":"3387.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:27","volumn":"3391.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:28","volumn":"3397.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:29","volumn":"3397.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-3.47%","time":"14:30","volumn":"3415.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"14:31","volumn":"3445.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.100","rise":"-3.22%","time":"14:32","volumn":"3468.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"14:33","volumn":"3477.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.050","rise":"-3.31%","time":"14:34","volumn":"3478.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-3.47%","time":"14:35","volumn":"3484.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.950","rise":"-3.47%","time":"14:36","volumn":"3484.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:37","volumn":"3496.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:38","volumn":"3501.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:39","volumn":"3507.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"14:40","volumn":"3527.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:41","volumn":"3540.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:42","volumn":"3545.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:43","volumn":"3552.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:44","volumn":"3555.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:45","volumn":"3559.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:46","volumn":"3567.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:47","volumn":"3576.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:48","volumn":"3587.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.900","rise":"-3.56%","time":"14:49","volumn":"3603.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:50","volumn":"3609.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:51","volumn":"3610.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"14:52","volumn":"3617.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:53","volumn":"3626.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"14:54","volumn":"3640.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"14:55","volumn":"3648.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"14:56","volumn":"3656.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"14:57","volumn":"3659.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"14:58","volumn":"3662.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"14:59","volumn":"3680.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.600","rise":"-4.07%","time":"15:00","volumn":"3700.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:01","volumn":"3725.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:02","volumn":"3727.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:03","volumn":"3732.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:04","volumn":"3736.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:05","volumn":"3739.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:06","volumn":"3766.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:07","volumn":"3770.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:08","volumn":"3786.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:09","volumn":"3790.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:10","volumn":"3798.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:11","volumn":"3799.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:12","volumn":"3802.72\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:13","volumn":"3806.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:14","volumn":"3807.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:15","volumn":"3823.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:16","volumn":"3836.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:17","volumn":"3841.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:18","volumn":"3847.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:19","volumn":"3856.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:20","volumn":"3859.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:21","volumn":"3862.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:22","volumn":"3866.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:23","volumn":"3884.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:24","volumn":"3907.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:25","volumn":"3928.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:26","volumn":"3930.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:27","volumn":"3947.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:28","volumn":"3951.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:29","volumn":"3964.44\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:30","volumn":"3966.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:31","volumn":"3972.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:32","volumn":"3987.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:33","volumn":"3999.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:34","volumn":"4033.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:35","volumn":"4041.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:36","volumn":"4058.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:37","volumn":"4064.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.650","rise":"-3.98%","time":"15:38","volumn":"4071.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:39","volumn":"4075.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:40","volumn":"4093.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:41","volumn":"4098.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:42","volumn":"4104.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:43","volumn":"4110.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:44","volumn":"4115.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:45","volumn":"4130.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:46","volumn":"4173.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:47","volumn":"4179.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:48","volumn":"4183.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:49","volumn":"4195.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.650","rise":"-3.98%","time":"15:50","volumn":"4226.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.650","rise":"-3.98%","time":"15:51","volumn":"4235.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.600","rise":"-4.07%","time":"15:52","volumn":"4258.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.600","rise":"-4.07%","time":"15:53","volumn":"4263.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.750","rise":"-3.81%","time":"15:54","volumn":"4296.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.700","rise":"-3.90%","time":"15:55","volumn":"4316.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.650","rise":"-3.98%","time":"15:56","volumn":"4408.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:57","volumn":"4420.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.800","rise":"-3.73%","time":"15:58","volumn":"4435.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"56.850","rise":"-3.64%","time":"15:59","volumn":"4444.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"57.000","rise":"-3.39%","time":"16:00","volumn":"4741.05\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":"4741.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/16","2024\/05\/07"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["30.47%","16.30%","2.12%","-12.05%","-26.23%"]},"p":[{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"53.000","rise":"0","time":"05\/16","volumn":"1164.67\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.600","rise":"-0.75%","time":"05\/17","volumn":"1684.05\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.550","rise":"-0.85%","time":"05\/18","volumn":"1026.65\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.050","rise":"-5.57%","time":"05\/19","volumn":"2142.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"53.500","rise":"0.94%","time":"05\/22","volumn":"2569.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"55.150","rise":"4.06%","time":"05\/23","volumn":"4101.93\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"55.550","rise":"4.81%","time":"05\/24","volumn":"2465.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"53.800","rise":"1.51%","time":"05\/25","volumn":"2618.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"-3.40%","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"2.83%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"0.00%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"1.04%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"7.74%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"8.49%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"6.04%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"10.28%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"7.17%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"10.19%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"12.55%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"11.98%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"11.51%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"15.38%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"13.02%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"9.06%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"6.89%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"3.58%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"2.17%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"2.64%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"6.04%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"6.98%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"4.15%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"1.04%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"4.91%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"5.19%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"4.25%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"1.51%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-0.94%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"2.08%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"1.32%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"4.62%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"12.92%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"12.45%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"7.92%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"9.25%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"7.55%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"12.74%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"10.09%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"19.43%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"19.53%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"20.85%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"23.49%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"26.79%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"28.30%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"23.77%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"26.42%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"29.91%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"29.34%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"25.19%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"28.96%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"30.47%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"26.60%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"24.25%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"21.98%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"18.96%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"21.51%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"20.00%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"15.94%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"17.92%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"21.51%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"28.11%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"23.11%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"25.38%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"29.53%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"22.55%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"21.13%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"23.58%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"22.64%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"23.87%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"21.32%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"22.64%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"21.70%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"21.32%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"22.45%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"22.92%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"20.19%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"20.00%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"16.79%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"13.96%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"19.81%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"16.70%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"15.09%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"17.17%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"17.08%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"18.58%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"18.11%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"15.57%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"14.81%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"16.79%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"17.92%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"20.57%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"21.42%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"22.64%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"19.62%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"17.83%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"16.13%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"5.75%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"5.85%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"6.70%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"1.23%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-2.74%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-1.60%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-1.98%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-5.66%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-5.00%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-3.11%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-2.26%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"3.40%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"10.75%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"9.15%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"8.30%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"8.40%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"3.02%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"8.02%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"6.42%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"9.91%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"13.21%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"10.57%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"13.40%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"10.38%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"13.58%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"14.53%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"11.79%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"10.57%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"6.23%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"7.45%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"8.87%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"7.92%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"3.68%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"1.79%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"4.06%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"2.17%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"1.60%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"0.09%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"3.40%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"2.45%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"1.79%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"4.15%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"3.49%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"3.40%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"2.74%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"1.89%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-5.47%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-4.62%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-0.94%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-0.09%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-1.89%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-1.70%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-3.40%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-5.00%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-7.17%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-10.28%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-8.77%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-7.92%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-8.96%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-12.08%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-13.30%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-18.68%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-18.77%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-21.60%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-22.64%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-20.09%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-15.75%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-15.85%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-19.43%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-19.91%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-23.58%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-26.23%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-22.45%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-24.81%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-24.34%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-17.55%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-18.49%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-19.34%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-20.00%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-17.74%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-16.70%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-14.91%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-17.83%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-16.60%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-14.06%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-12.64%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-13.40%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-13.11%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-13.68%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-16.23%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-16.04%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-15.75%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-15.19%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-18.58%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-12.74%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-13.58%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-11.89%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-8.58%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-3.11%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-1.79%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-4.06%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-4.43%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-0.28%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-2.17%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-1.42%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-3.30%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-7.55%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-8.30%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-7.74%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-9.53%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-7.45%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-5.57%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-7.17%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-6.32%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-6.32%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-6.42%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-5.47%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-6.32%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-7.26%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-8.02%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-11.13%","time":"04\/16","volumn":"2477.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-13.87%","time":"04\/17","volumn":"2189.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.850","rise":"-13.49%","time":"04\/18","volumn":"1454.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.350","rise":"-16.32%","time":"04\/19","volumn":"1985.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.200","rise":"-14.72%","time":"04\/22","volumn":"2164.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.100","rise":"-7.36%","time":"04\/23","volumn":"3858.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.100","rise":"0.19%","time":"04\/24","volumn":"6490.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"52.800","rise":"-0.38%","time":"04\/25","volumn":"2777.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"56.500","rise":"6.60%","time":"04\/26","volumn":"4662.26\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"56.700","rise":"6.98%","time":"04\/29","volumn":"4473.94\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"55.950","rise":"5.57%","time":"04\/30","volumn":"2217.30\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.200","rise":"11.70%","time":"05\/02","volumn":"2350.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.200","rise":"17.36%","time":"05\/03","volumn":"3938.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.950","rise":"16.89%","time":"05\/06","volumn":"3392.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.000","rise":"11.32%","time":"05\/07","volumn":"3981.66\u4e07"}],"points":"240"}}