快手
短视频平台快手直播 发现好玩有趣的游戏
快手游戏直播,又快又好的游戏直播。 为了更好的浏览体验,请升级到92以上的Chrome版本 去升级 关注 推荐 热门 赛事 分类 可能感兴趣的人 Created with Sketch. 超清 蓝光 8...
今开
47.950
最高
50.550
成交量
3806.90万
昨收
47.950
最低
47.850
成交额
18.78亿
- 分时
- 5日
- 1月
- 1年
- 5.32%
- 3.99%
- 2.66%
- 1.33%
- 0.00%
- 50.500
- 49.862
- 49.225
- 48.588
- 47.950
- 9:30
- 12:00/13:00
- 16:00
{"amount":"18.78\u4ebf","changeAmount":"1.100","close":"47.950","currentPrice":"49.050","currenttime":"2024-03-28 16:00:00","e":{"@attributes":{"datetime":"2024-03-28 16:00:00","e1":"49.050","e2":"1.100","e3":"(2.29%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["50.400","49.675","48.950","48.225","47.500"]},"cyrate":{"o":["1.10%","-0.35%","-1.81%","-3.26%","-4.71%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.850","rise":"0","time":"09:35","volumn":"136.19\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.250","rise":"-1.20%","time":"09:40","volumn":"207.64\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.150","rise":"-1.40%","time":"09:45","volumn":"210.63\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.550","rise":"-0.60%","time":"09:50","volumn":"65.28\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.800","rise":"-0.10%","time":"09:55","volumn":"102.22\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.400","rise":"-0.90%","time":"10:00","volumn":"22.49\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.950","rise":"0.20%","time":"10:05","volumn":"59.80\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.850","rise":"0.00%","time":"10:10","volumn":"20.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.300","rise":"-1.10%","time":"10:15","volumn":"31.22\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.050","rise":"-1.60%","time":"10:20","volumn":"130.44\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.150","rise":"-1.40%","time":"10:25","volumn":"34.41\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.150","rise":"-1.40%","time":"10:30","volumn":"28.78\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.200","rise":"-1.30%","time":"10:35","volumn":"32.49\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.050","rise":"-1.60%","time":"10:40","volumn":"16.15\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.950","rise":"-1.81%","time":"10:45","volumn":"25.85\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.900","rise":"-1.91%","time":"10:50","volumn":"52.73\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.950","rise":"-1.81%","time":"10:55","volumn":"69.05\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.100","rise":"-1.50%","time":"11:00","volumn":"11.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.050","rise":"-1.60%","time":"11:05","volumn":"18.22\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.100","rise":"-1.50%","time":"11:10","volumn":"15.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.950","rise":"-1.81%","time":"11:15","volumn":"26.80\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.050","rise":"-1.60%","time":"11:20","volumn":"33.29\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-1.71%","time":"11:25","volumn":"12.10\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.950","rise":"-1.81%","time":"11:30","volumn":"14.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.750","rise":"-2.21%","time":"11:35","volumn":"15.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.950","rise":"-1.81%","time":"11:40","volumn":"12.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.900","rise":"-1.91%","time":"11:45","volumn":"3.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.800","rise":"-2.11%","time":"11:50","volumn":"10.83\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.750","rise":"-2.21%","time":"11:55","volumn":"18.85\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.800","rise":"-2.11%","time":"12:00","volumn":"10.07\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-1.71%","time":"13:05","volumn":"43.07\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.200","rise":"-1.30%","time":"13:10","volumn":"23.23\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.200","rise":"-1.30%","time":"13:15","volumn":"6.79\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.300","rise":"-1.10%","time":"13:20","volumn":"11.62\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.100","rise":"-1.50%","time":"13:25","volumn":"25.67\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-1.71%","time":"13:30","volumn":"21.71\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.950","rise":"-1.81%","time":"13:35","volumn":"19.69\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.900","rise":"-1.91%","time":"13:40","volumn":"14.95\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.900","rise":"-1.91%","time":"13:45","volumn":"13.41\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.050","rise":"-1.60%","time":"13:50","volumn":"16.93\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.350","rise":"-1.00%","time":"13:55","volumn":"25.10\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.200","rise":"-1.30%","time":"14:00","volumn":"21.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.250","rise":"-1.20%","time":"14:05","volumn":"17.92\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.350","rise":"-1.00%","time":"14:10","volumn":"21.99\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.550","rise":"-0.60%","time":"14:15","volumn":"47.26\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.550","rise":"-0.60%","time":"14:20","volumn":"20.01\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.300","rise":"-1.10%","time":"14:25","volumn":"19.79\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.400","rise":"-0.90%","time":"14:30","volumn":"11.76\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.250","rise":"-1.20%","time":"14:35","volumn":"11.40\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.250","rise":"-1.20%","time":"14:40","volumn":"7.99\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.400","rise":"-0.90%","time":"14:45","volumn":"7.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.300","rise":"-1.10%","time":"14:50","volumn":"8.38\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.350","rise":"-1.00%","time":"14:55","volumn":"8.88\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.300","rise":"-1.10%","time":"15:00","volumn":"7.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.550","rise":"-0.60%","time":"15:05","volumn":"17.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.550","rise":"-0.60%","time":"15:10","volumn":"10.53\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.600","rise":"-0.50%","time":"15:15","volumn":"9.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.550","rise":"-0.60%","time":"15:20","volumn":"14.02\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.350","rise":"-1.00%","time":"15:25","volumn":"31.76\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.300","rise":"-1.10%","time":"15:30","volumn":"24.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.250","rise":"-1.20%","time":"15:35","volumn":"9.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.250","rise":"-1.20%","time":"15:40","volumn":"46.94\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.050","rise":"-1.60%","time":"15:45","volumn":"33.58\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-1.71%","time":"15:50","volumn":"54.93\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-1.71%","time":"15:55","volumn":"81.23\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-1.71%","time":"16:00","volumn":"238.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.100","rise":"-1.50%","time":"09:35","volumn":"85.92\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.250","rise":"-1.20%","time":"09:40","volumn":"72.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.050","rise":"-1.60%","time":"09:45","volumn":"47.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.350","rise":"-1.00%","time":"09:50","volumn":"31.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.050","rise":"-1.60%","time":"09:55","volumn":"40.57\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.050","rise":"-1.60%","time":"10:00","volumn":"51.57\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.000","rise":"-1.71%","time":"10:05","volumn":"55.36\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.850","rise":"-2.01%","time":"10:10","volumn":"27.99\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.200","rise":"-1.30%","time":"10:15","volumn":"26.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.950","rise":"-1.81%","time":"10:20","volumn":"21.02\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.000","rise":"-1.71%","time":"10:25","volumn":"31.13\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.100","rise":"-1.50%","time":"10:30","volumn":"21.72\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.900","rise":"-1.91%","time":"10:35","volumn":"36.48\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.900","rise":"-1.91%","time":"10:40","volumn":"9.63\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.800","rise":"-2.11%","time":"10:45","volumn":"58.82\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.100","rise":"-1.50%","time":"10:50","volumn":"23.51\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.900","rise":"-1.91%","time":"10:55","volumn":"11.33\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.800","rise":"-2.11%","time":"11:00","volumn":"58.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.950","rise":"-1.81%","time":"11:05","volumn":"19.95\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.900","rise":"-1.91%","time":"11:10","volumn":"15.65\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.850","rise":"-2.01%","time":"11:15","volumn":"14.58\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.900","rise":"-1.91%","time":"11:20","volumn":"25.28\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.900","rise":"-1.91%","time":"11:25","volumn":"18.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.750","rise":"-2.21%","time":"11:30","volumn":"17.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.51%","time":"11:35","volumn":"19.72\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.550","rise":"-2.61%","time":"11:40","volumn":"19.66\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.650","rise":"-2.41%","time":"11:45","volumn":"12.59\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.650","rise":"-2.41%","time":"11:50","volumn":"14.04\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.800","rise":"-2.11%","time":"11:55","volumn":"16.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.750","rise":"-2.21%","time":"12:00","volumn":"36.42\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.700","rise":"-2.31%","time":"13:05","volumn":"25.18\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.750","rise":"-2.21%","time":"13:10","volumn":"13.61\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.51%","time":"13:15","volumn":"24.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"13:20","volumn":"37.06\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"13:25","volumn":"31.54\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"13:30","volumn":"35.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.550","rise":"-2.61%","time":"13:35","volumn":"15.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"13:40","volumn":"17.63\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"13:45","volumn":"8.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.550","rise":"-2.61%","time":"13:50","volumn":"22.69\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.450","rise":"-2.81%","time":"13:55","volumn":"35.07\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.400","rise":"-2.91%","time":"14:00","volumn":"26.74\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.450","rise":"-2.81%","time":"14:05","volumn":"11.87\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.350","rise":"-3.01%","time":"14:10","volumn":"33.74\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.350","rise":"-3.01%","time":"14:15","volumn":"22.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.300","rise":"-3.11%","time":"14:20","volumn":"26.01\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.200","rise":"-3.31%","time":"14:25","volumn":"22.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.300","rise":"-3.11%","time":"14:30","volumn":"33.61\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.250","rise":"-3.21%","time":"14:35","volumn":"40.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.450","rise":"-2.81%","time":"14:40","volumn":"42.14\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.51%","time":"14:45","volumn":"74.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.51%","time":"14:50","volumn":"94.73\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"14:55","volumn":"17.01\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"15:00","volumn":"25.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.450","rise":"-2.81%","time":"15:05","volumn":"11.81\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.550","rise":"-2.61%","time":"15:10","volumn":"12.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.51%","time":"15:15","volumn":"14.62\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.550","rise":"-2.61%","time":"15:20","volumn":"22.92\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.650","rise":"-2.41%","time":"15:25","volumn":"22.76\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.750","rise":"-2.21%","time":"15:30","volumn":"12.71\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.800","rise":"-2.11%","time":"15:35","volumn":"27.81\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.700","rise":"-2.31%","time":"15:40","volumn":"22.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.750","rise":"-2.21%","time":"15:45","volumn":"25.26\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.51%","time":"15:50","volumn":"26.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.500","rise":"-2.71%","time":"15:55","volumn":"32.34\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-2.51%","time":"16:00","volumn":"109.16\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-1.91%","time":"09:35","volumn":"68.63\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.000","rise":"-1.71%","time":"09:40","volumn":"44.09\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.150","rise":"-1.40%","time":"09:45","volumn":"39.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.600","rise":"-2.51%","time":"09:50","volumn":"56.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.050","rise":"-1.60%","time":"09:55","volumn":"39.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-1.91%","time":"10:00","volumn":"28.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.700","rise":"-2.31%","time":"10:05","volumn":"29.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.850","rise":"-2.01%","time":"10:10","volumn":"19.81\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"10:15","volumn":"11.79\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-1.91%","time":"10:20","volumn":"17.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"10:25","volumn":"7.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-1.91%","time":"10:30","volumn":"17.59\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.150","rise":"-1.40%","time":"10:35","volumn":"28.59\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.000","rise":"-1.71%","time":"10:40","volumn":"18.63\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.000","rise":"-1.71%","time":"10:45","volumn":"9.09\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.800","rise":"-2.11%","time":"10:50","volumn":"6.96\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.850","rise":"-2.01%","time":"10:55","volumn":"31.02\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.800","rise":"-2.11%","time":"11:00","volumn":"20.60\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.700","rise":"-2.31%","time":"11:05","volumn":"23.27\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.700","rise":"-2.31%","time":"11:10","volumn":"4.38\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"11:15","volumn":"5.80\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"11:20","volumn":"8.68\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.850","rise":"-2.01%","time":"11:25","volumn":"23.01\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.750","rise":"-2.21%","time":"11:30","volumn":"6.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"11:35","volumn":"6.15\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"11:40","volumn":"1.07\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.600","rise":"-2.51%","time":"11:45","volumn":"13.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.700","rise":"-2.31%","time":"11:50","volumn":"5.98\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.550","rise":"-2.61%","time":"11:55","volumn":"21.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"12:00","volumn":"6.58\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"13:05","volumn":"10.16\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.800","rise":"-2.11%","time":"13:10","volumn":"15.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"13:15","volumn":"11.16\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.600","rise":"-2.51%","time":"13:20","volumn":"8.09\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.550","rise":"-2.61%","time":"13:25","volumn":"13.39\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.600","rise":"-2.51%","time":"13:30","volumn":"9.77\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.600","rise":"-2.51%","time":"13:35","volumn":"16.99\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.550","rise":"-2.61%","time":"13:40","volumn":"27.38\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.600","rise":"-2.51%","time":"13:45","volumn":"10.81\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.750","rise":"-2.21%","time":"13:50","volumn":"24.48\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.850","rise":"-2.01%","time":"13:55","volumn":"9.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.800","rise":"-2.11%","time":"14:00","volumn":"23.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"14:05","volumn":"19.39\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"14:10","volumn":"23.09\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.050","rise":"-1.60%","time":"14:15","volumn":"23.92\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"14:20","volumn":"34.02\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.000","rise":"-1.71%","time":"14:25","volumn":"12.53\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"14:30","volumn":"36.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.100","rise":"-1.50%","time":"14:35","volumn":"23.16\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.150","rise":"-1.40%","time":"14:40","volumn":"23.56\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.850","rise":"-2.01%","time":"14:45","volumn":"41.50\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.850","rise":"-2.01%","time":"14:50","volumn":"52.18\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.650","rise":"-2.41%","time":"14:55","volumn":"63.61\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.750","rise":"-2.21%","time":"15:00","volumn":"47.05\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-1.91%","time":"15:05","volumn":"24.14\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"15:10","volumn":"10.38\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.000","rise":"-1.71%","time":"15:15","volumn":"12.32\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.050","rise":"-1.60%","time":"15:20","volumn":"13.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-1.91%","time":"15:25","volumn":"23.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.050","rise":"-1.60%","time":"15:30","volumn":"20.85\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"15:35","volumn":"48.92\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"15:40","volumn":"25.86\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.000","rise":"-1.71%","time":"15:45","volumn":"25.96\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.000","rise":"-1.71%","time":"15:50","volumn":"45.65\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.950","rise":"-1.81%","time":"15:55","volumn":"24.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-1.91%","time":"16:00","volumn":"142.74\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.050","rise":"-3.61%","time":"09:35","volumn":"87.58\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.500","rise":"-4.71%","time":"09:40","volumn":"123.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.550","rise":"-4.61%","time":"09:45","volumn":"120.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.700","rise":"-4.31%","time":"09:50","volumn":"52.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.000","rise":"-3.71%","time":"09:55","volumn":"51.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.250","rise":"-3.21%","time":"10:00","volumn":"69.61\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.500","rise":"-2.71%","time":"10:05","volumn":"48.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.650","rise":"-2.41%","time":"10:10","volumn":"50.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"49.050","rise":"-1.60%","time":"10:15","volumn":"128.42\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.950","rise":"-1.81%","time":"10:20","volumn":"51.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"49.000","rise":"-1.71%","time":"10:25","volumn":"37.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"49.000","rise":"-1.71%","time":"10:30","volumn":"18.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.800","rise":"-2.11%","time":"10:35","volumn":"51.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.500","rise":"-2.71%","time":"10:40","volumn":"40.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.500","rise":"-2.71%","time":"10:45","volumn":"38.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"10:50","volumn":"23.54\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"10:55","volumn":"36.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.350","rise":"-3.01%","time":"11:00","volumn":"44.01\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.500","rise":"-2.71%","time":"11:05","volumn":"26.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.800","rise":"-2.11%","time":"11:10","volumn":"63.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.750","rise":"-2.21%","time":"11:15","volumn":"31.62\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.550","rise":"-2.61%","time":"11:20","volumn":"20.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.550","rise":"-2.61%","time":"11:25","volumn":"19.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.500","rise":"-2.71%","time":"11:30","volumn":"6.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.400","rise":"-2.91%","time":"11:35","volumn":"10.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.350","rise":"-3.01%","time":"11:40","volumn":"9.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.550","rise":"-2.61%","time":"11:45","volumn":"29.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.400","rise":"-2.91%","time":"11:50","volumn":"7.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.450","rise":"-2.81%","time":"11:55","volumn":"15.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.450","rise":"-2.81%","time":"12:00","volumn":"13.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"13:05","volumn":"25.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"13:10","volumn":"15.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.200","rise":"-3.31%","time":"13:15","volumn":"17.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.200","rise":"-3.31%","time":"13:20","volumn":"29.42\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.150","rise":"-3.41%","time":"13:25","volumn":"14.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.200","rise":"-3.31%","time":"13:30","volumn":"19.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.350","rise":"-3.01%","time":"13:35","volumn":"23.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"13:40","volumn":"18.78\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.400","rise":"-2.91%","time":"13:45","volumn":"30.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.350","rise":"-3.01%","time":"13:50","volumn":"8.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"13:55","volumn":"24.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"14:00","volumn":"10.95\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.250","rise":"-3.21%","time":"14:05","volumn":"23.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.350","rise":"-3.01%","time":"14:10","volumn":"18.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.350","rise":"-3.01%","time":"14:15","volumn":"18.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.300","rise":"-3.11%","time":"14:20","volumn":"16.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.200","rise":"-3.31%","time":"14:25","volumn":"30.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.150","rise":"-3.41%","time":"14:30","volumn":"15.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.100","rise":"-3.51%","time":"14:35","volumn":"11.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.100","rise":"-3.51%","time":"14:40","volumn":"18.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.100","rise":"-3.51%","time":"14:45","volumn":"12.64\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.050","rise":"-3.61%","time":"14:50","volumn":"19.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-3.81%","time":"14:55","volumn":"38.67\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.900","rise":"-3.91%","time":"15:00","volumn":"28.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.850","rise":"-4.01%","time":"15:05","volumn":"18.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.850","rise":"-4.01%","time":"15:10","volumn":"22.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.900","rise":"-3.91%","time":"15:15","volumn":"34.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.800","rise":"-4.11%","time":"15:20","volumn":"12.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.850","rise":"-4.01%","time":"15:25","volumn":"77.80\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.800","rise":"-4.11%","time":"15:30","volumn":"19.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-3.81%","time":"15:35","volumn":"30.47\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.850","rise":"-4.01%","time":"15:40","volumn":"26.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.750","rise":"-4.21%","time":"15:45","volumn":"45.08\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.100","rise":"-3.51%","time":"15:50","volumn":"100.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"48.100","rise":"-3.51%","time":"15:55","volumn":"127.83\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-3.81%","time":"16:00","volumn":"153.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.100","rise":"-3.51%","time":"09:35","volumn":"222.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.050","rise":"-3.61%","time":"09:40","volumn":"78.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.200","rise":"-3.31%","time":"09:45","volumn":"177.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.650","rise":"-2.41%","time":"09:50","volumn":"75.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"-2.11%","time":"09:55","volumn":"74.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"-2.21%","time":"10:00","volumn":"70.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"-2.11%","time":"10:05","volumn":"39.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.700","rise":"-2.31%","time":"10:10","volumn":"39.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"-1.50%","time":"10:15","volumn":"58.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"-1.50%","time":"10:20","volumn":"34.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"-1.50%","time":"10:25","volumn":"119.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"-0.70%","time":"10:30","volumn":"52.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"-1.20%","time":"10:35","volumn":"128.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"-1.40%","time":"10:40","volumn":"80.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"-1.40%","time":"10:45","volumn":"65.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.400","rise":"-0.90%","time":"10:50","volumn":"19.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"-0.40%","time":"10:55","volumn":"52.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"-0.40%","time":"11:00","volumn":"62.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"-0.80%","time":"11:05","volumn":"88.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"-0.80%","time":"11:10","volumn":"45.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"-0.70%","time":"11:15","volumn":"17.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"-0.70%","time":"11:20","volumn":"33.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"0.10%","time":"11:25","volumn":"91.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"0.10%","time":"11:30","volumn":"74.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"0.20%","time":"11:35","volumn":"63.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.050","rise":"0.40%","time":"11:40","volumn":"89.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"0.80%","time":"11:45","volumn":"59.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"0.90%","time":"11:50","volumn":"163.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"0.90%","time":"11:55","volumn":"14.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"0.80%","time":"12:00","volumn":"42.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.400","rise":"1.10%","time":"13:05","volumn":"141.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"0.80%","time":"13:10","volumn":"136.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.050","rise":"0.40%","time":"13:15","volumn":"66.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"0.30%","time":"13:20","volumn":"49.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"0.20%","time":"13:25","volumn":"29.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"0.60%","time":"13:30","volumn":"49.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.050","rise":"0.40%","time":"13:35","volumn":"24.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"0.20%","time":"13:40","volumn":"30.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"0.30%","time":"13:45","volumn":"42.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"-0.10%","time":"13:50","volumn":"38.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"-0.40%","time":"13:55","volumn":"81.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"-0.40%","time":"14:00","volumn":"27.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"-0.40%","time":"14:05","volumn":"19.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"-0.40%","time":"14:10","volumn":"16.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"-0.50%","time":"14:15","volumn":"13.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"-0.70%","time":"14:20","volumn":"22.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"-1.00%","time":"14:25","volumn":"33.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"-1.20%","time":"14:30","volumn":"14.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-1.60%","time":"14:35","volumn":"29.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"-1.50%","time":"14:40","volumn":"23.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"-1.50%","time":"14:45","volumn":"11.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"-1.30%","time":"14:50","volumn":"8.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"-1.20%","time":"14:55","volumn":"11.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"-1.00%","time":"15:00","volumn":"12.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"-1.20%","time":"15:05","volumn":"20.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"-1.30%","time":"15:10","volumn":"15.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"-1.40%","time":"15:15","volumn":"19.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"-1.50%","time":"15:20","volumn":"17.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.950","rise":"-1.81%","time":"15:25","volumn":"22.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"-1.71%","time":"15:30","volumn":"17.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"-1.71%","time":"15:35","volumn":"15.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-1.60%","time":"15:40","volumn":"40.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-1.60%","time":"15:45","volumn":"34.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-1.60%","time":"15:50","volumn":"38.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"-1.40%","time":"15:55","volumn":"58.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-1.60%","time":"16:00","volumn":"333.43\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16541.42","ratio":"0.91%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3410.83","ratio":"0.41%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5810.79","ratio":"1.44%"}],"marketCapitalization":"2134.13\u4ebf","maxPrice":"50.550","minPrice":"47.850","monthlyTendency":{"cx":{"o":["2024\/03\/01","2024\/03\/28"]},"cy":{"o":["52.850","50.425","48.000","45.575","43.150"]},"cyrate":{"o":["18.37%","12.93%","7.50%","2.07%","-3.36%"]},"p":[{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"0","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"0.67%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-3.36%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"3.58%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"2.58%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"4.59%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"8.51%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"15.01%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"16.57%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"13.89%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"13.44%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"18.37%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"16.13%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"17.02%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"14.78%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"9.74%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"8.85%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"9.52%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"7.39%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"9.85%","time":"03\/28","volumn":"3806.90\u4e07"}],"points":"20"},"open":"47.950","priceChangeRatio":"2.29%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b-W","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["50.500","49.862","49.225","48.588","47.950"]},"cyrate":{"o":["5.32%","3.99%","2.66%","1.33%","0.00%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.950","rise":"0.00%","time":"09:30","volumn":"24.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.300","rise":"0.73%","time":"09:31","volumn":"72.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.450","rise":"1.04%","time":"09:32","volumn":"117.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.400","rise":"0.94%","time":"09:33","volumn":"156.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.150","rise":"0.42%","time":"09:34","volumn":"188.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.100","rise":"0.31%","time":"09:35","volumn":"222.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.100","rise":"0.31%","time":"09:36","volumn":"240.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.050","rise":"0.21%","time":"09:37","volumn":"259.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.150","rise":"0.42%","time":"09:38","volumn":"273.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.100","rise":"0.31%","time":"09:39","volumn":"292.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.050","rise":"0.21%","time":"09:40","volumn":"300.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.300","rise":"0.73%","time":"09:41","volumn":"319.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.150","rise":"0.42%","time":"09:42","volumn":"359.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.950","rise":"0.00%","time":"09:43","volumn":"399.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.000","rise":"0.10%","time":"09:44","volumn":"443.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.200","rise":"0.52%","time":"09:45","volumn":"478.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.050","rise":"0.21%","time":"09:46","volumn":"487.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.350","rise":"0.83%","time":"09:47","volumn":"498.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.400","rise":"0.94%","time":"09:48","volumn":"513.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.500","rise":"1.15%","time":"09:49","volumn":"532.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.650","rise":"1.46%","time":"09:50","volumn":"553.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.700","rise":"1.56%","time":"09:51","volumn":"566.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.900","rise":"1.98%","time":"09:52","volumn":"588.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.900","rise":"1.98%","time":"09:53","volumn":"601.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.700","rise":"1.56%","time":"09:54","volumn":"613.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"1.77%","time":"09:55","volumn":"628.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.600","rise":"1.36%","time":"09:56","volumn":"646.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.500","rise":"1.15%","time":"09:57","volumn":"651.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.700","rise":"1.56%","time":"09:58","volumn":"663.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"1.67%","time":"09:59","volumn":"689.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"1.67%","time":"10:00","volumn":"699.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.850","rise":"1.88%","time":"10:01","volumn":"711.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"1.77%","time":"10:02","volumn":"723.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"1.67%","time":"10:03","volumn":"727.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"1.77%","time":"10:04","volumn":"734.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"1.77%","time":"10:05","volumn":"738.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"1.67%","time":"10:06","volumn":"744.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"1.67%","time":"10:07","volumn":"760.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"1.67%","time":"10:08","volumn":"765.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.750","rise":"1.67%","time":"10:09","volumn":"766.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.700","rise":"1.56%","time":"10:10","volumn":"778.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"1.77%","time":"10:11","volumn":"789.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"1.77%","time":"10:12","volumn":"800.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.800","rise":"1.77%","time":"10:13","volumn":"802.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"10:14","volumn":"827.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:15","volumn":"836.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:16","volumn":"848.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:17","volumn":"852.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"10:18","volumn":"856.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"10:19","volumn":"861.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:20","volumn":"870.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"10:21","volumn":"881.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"10:22","volumn":"889.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:23","volumn":"906.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"10:24","volumn":"970.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:25","volumn":"990.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:26","volumn":"994.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"10:27","volumn":"999.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"10:28","volumn":"1004.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"10:29","volumn":"1020.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"10:30","volumn":"1042.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"10:31","volumn":"1069.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.550","rise":"3.34%","time":"10:32","volumn":"1095.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"10:33","volumn":"1112.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:34","volumn":"1133.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"10:35","volumn":"1171.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"10:36","volumn":"1179.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"10:37","volumn":"1197.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"10:38","volumn":"1200.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"10:39","volumn":"1213.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"10:40","volumn":"1251.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.300","rise":"2.82%","time":"10:41","volumn":"1280.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"10:42","volumn":"1307.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"10:43","volumn":"1311.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"10:44","volumn":"1316.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"10:45","volumn":"1317.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"10:46","volumn":"1322.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.300","rise":"2.82%","time":"10:47","volumn":"1324.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.400","rise":"3.02%","time":"10:48","volumn":"1329.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.300","rise":"2.82%","time":"10:49","volumn":"1333.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.400","rise":"3.02%","time":"10:50","volumn":"1336.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"10:51","volumn":"1340.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"10:52","volumn":"1347.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"10:53","volumn":"1350.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"10:54","volumn":"1358.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"10:55","volumn":"1389.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"10:56","volumn":"1398.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"10:57","volumn":"1410.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"10:58","volumn":"1418.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"10:59","volumn":"1436.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"11:00","volumn":"1452.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"11:01","volumn":"1467.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.550","rise":"3.34%","time":"11:02","volumn":"1517.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"11:03","volumn":"1533.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"11:04","volumn":"1539.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"11:05","volumn":"1541.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"11:06","volumn":"1563.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"11:07","volumn":"1572.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"11:08","volumn":"1574.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.400","rise":"3.02%","time":"11:09","volumn":"1584.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"11:10","volumn":"1586.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"11:11","volumn":"1587.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.400","rise":"3.02%","time":"11:12","volumn":"1590.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"11:13","volumn":"1596.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"11:14","volumn":"1602.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"11:15","volumn":"1603.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"11:16","volumn":"1611.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"11:17","volumn":"1614.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"11:18","volumn":"1624.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"11:19","volumn":"1627.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"11:20","volumn":"1637.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.700","rise":"3.65%","time":"11:21","volumn":"1645.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.850","rise":"3.96%","time":"11:22","volumn":"1674.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"11:23","volumn":"1684.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.850","rise":"3.96%","time":"11:24","volumn":"1704.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"11:25","volumn":"1729.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"11:26","volumn":"1747.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"3.86%","time":"11:27","volumn":"1769.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"3.86%","time":"11:28","volumn":"1796.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.850","rise":"3.96%","time":"11:29","volumn":"1798.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"11:30","volumn":"1803.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"11:31","volumn":"1841.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"11:32","volumn":"1848.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"11:33","volumn":"1856.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"11:34","volumn":"1859.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"11:35","volumn":"1866.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"11:36","volumn":"1883.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"11:37","volumn":"1934.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"11:38","volumn":"1937.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"4.28%","time":"11:39","volumn":"1953.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.050","rise":"4.38%","time":"11:40","volumn":"1955.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"4.28%","time":"11:41","volumn":"1971.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"4.28%","time":"11:42","volumn":"1976.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.100","rise":"4.48%","time":"11:43","volumn":"1984.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.050","rise":"4.38%","time":"11:44","volumn":"1995.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"4.80%","time":"11:45","volumn":"2015.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.350","rise":"5.01%","time":"11:46","volumn":"2062.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.450","rise":"5.21%","time":"11:47","volumn":"2128.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.500","rise":"5.32%","time":"11:48","volumn":"2146.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.350","rise":"5.01%","time":"11:49","volumn":"2173.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:50","volumn":"2179.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:51","volumn":"2184.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:52","volumn":"2185.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:53","volumn":"2186.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:54","volumn":"2191.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:55","volumn":"2193.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:56","volumn":"2218.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"4.80%","time":"11:57","volumn":"2222.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:58","volumn":"2226.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"11:59","volumn":"2228.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"4.80%","time":"12:00","volumn":"2236.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"4.80%","time":"13:01","volumn":"2285.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"4.80%","time":"13:02","volumn":"2300.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.350","rise":"5.01%","time":"13:03","volumn":"2326.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.450","rise":"5.21%","time":"13:04","volumn":"2358.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.400","rise":"5.11%","time":"13:05","volumn":"2378.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.350","rise":"5.01%","time":"13:06","volumn":"2395.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.200","rise":"4.69%","time":"13:07","volumn":"2440.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"13:08","volumn":"2450.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"13:09","volumn":"2468.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.250","rise":"4.80%","time":"13:10","volumn":"2514.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.300","rise":"4.90%","time":"13:11","volumn":"2515.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.200","rise":"4.69%","time":"13:12","volumn":"2529.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:13","volumn":"2547.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:14","volumn":"2562.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.050","rise":"4.38%","time":"13:15","volumn":"2580.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:16","volumn":"2588.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:17","volumn":"2607.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"13:18","volumn":"2617.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:19","volumn":"2623.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"4.28%","time":"13:20","volumn":"2630.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"13:21","volumn":"2636.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"13:22","volumn":"2646.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"13:23","volumn":"2654.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:24","volumn":"2658.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:25","volumn":"2659.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"4.28%","time":"13:26","volumn":"2666.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:27","volumn":"2698.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:28","volumn":"2702.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:29","volumn":"2704.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:30","volumn":"2709.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:31","volumn":"2717.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.100","rise":"4.48%","time":"13:32","volumn":"2721.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.100","rise":"4.48%","time":"13:33","volumn":"2724.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.150","rise":"4.59%","time":"13:34","volumn":"2726.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.050","rise":"4.38%","time":"13:35","volumn":"2734.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"13:36","volumn":"2741.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"4.28%","time":"13:37","volumn":"2754.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:38","volumn":"2757.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"13:39","volumn":"2760.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:40","volumn":"2764.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:41","volumn":"2767.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.900","rise":"4.07%","time":"13:42","volumn":"2780.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:43","volumn":"2784.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:44","volumn":"2787.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.000","rise":"4.28%","time":"13:45","volumn":"2807.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:46","volumn":"2812.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.950","rise":"4.17%","time":"13:47","volumn":"2813.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"3.86%","time":"13:48","volumn":"2843.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"3.86%","time":"13:49","volumn":"2845.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"3.86%","time":"13:50","volumn":"2846.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"3.86%","time":"13:51","volumn":"2847.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.800","rise":"3.86%","time":"13:52","volumn":"2858.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.700","rise":"3.65%","time":"13:53","volumn":"2884.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"13:54","volumn":"2902.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"13:55","volumn":"2928.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"13:56","volumn":"2928.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"13:57","volumn":"2930.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.750","rise":"3.75%","time":"13:58","volumn":"2946.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.750","rise":"3.75%","time":"13:59","volumn":"2947.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:00","volumn":"2956.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"14:01","volumn":"2966.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:02","volumn":"2970.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:03","volumn":"2971.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:04","volumn":"2973.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:05","volumn":"2975.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:06","volumn":"2978.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.700","rise":"3.65%","time":"14:07","volumn":"2980.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.750","rise":"3.75%","time":"14:08","volumn":"2986.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.750","rise":"3.75%","time":"14:09","volumn":"2987.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:10","volumn":"2991.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.650","rise":"3.55%","time":"14:11","volumn":"2993.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.700","rise":"3.65%","time":"14:12","volumn":"2994.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.700","rise":"3.65%","time":"14:13","volumn":"2996.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"14:14","volumn":"3003.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"14:15","volumn":"3004.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.600","rise":"3.44%","time":"14:16","volumn":"3011.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.550","rise":"3.34%","time":"14:17","volumn":"3013.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"14:18","volumn":"3024.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"14:19","volumn":"3026.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.500","rise":"3.23%","time":"14:20","volumn":"3027.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.450","rise":"3.13%","time":"14:21","volumn":"3037.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"14:22","volumn":"3048.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.300","rise":"2.82%","time":"14:23","volumn":"3057.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.300","rise":"2.82%","time":"14:24","volumn":"3058.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"14:25","volumn":"3061.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"14:26","volumn":"3063.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"14:27","volumn":"3067.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"14:28","volumn":"3070.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"14:29","volumn":"3075.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"14:30","volumn":"3076.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"14:31","volumn":"3086.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:32","volumn":"3087.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"14:33","volumn":"3089.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"14:34","volumn":"3094.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"14:35","volumn":"3105.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"14:36","volumn":"3108.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"14:37","volumn":"3111.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"14:38","volumn":"3118.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"14:39","volumn":"3121.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"14:40","volumn":"3128.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"14:41","volumn":"3128.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:42","volumn":"3131.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"14:43","volumn":"3138.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"14:44","volumn":"3139.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"14:45","volumn":"3140.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"14:46","volumn":"3141.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:47","volumn":"3145.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:48","volumn":"3146.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:49","volumn":"3147.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:50","volumn":"3149.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"14:51","volumn":"3150.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:52","volumn":"3152.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"14:53","volumn":"3154.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"14:54","volumn":"3157.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"14:55","volumn":"3160.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.300","rise":"2.82%","time":"14:56","volumn":"3163.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.300","rise":"2.82%","time":"14:57","volumn":"3165.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"14:58","volumn":"3168.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"14:59","volumn":"3170.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"15:00","volumn":"3173.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"15:01","volumn":"3175.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.400","rise":"3.02%","time":"15:02","volumn":"3181.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"15:03","volumn":"3182.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.350","rise":"2.92%","time":"15:04","volumn":"3187.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"15:05","volumn":"3193.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"15:06","volumn":"3195.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.250","rise":"2.71%","time":"15:07","volumn":"3198.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:08","volumn":"3205.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:09","volumn":"3207.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:10","volumn":"3209.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:11","volumn":"3211.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:12","volumn":"3214.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:13","volumn":"3217.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:14","volumn":"3226.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:15","volumn":"3228.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:16","volumn":"3230.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:17","volumn":"3235.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:18","volumn":"3237.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:19","volumn":"3240.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"15:20","volumn":"3245.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"15:21","volumn":"3247.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"15:22","volumn":"3252.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:23","volumn":"3258.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:24","volumn":"3261.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.950","rise":"2.09%","time":"15:25","volumn":"3268.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:26","volumn":"3272.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.950","rise":"2.09%","time":"15:27","volumn":"3275.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:28","volumn":"3282.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:29","volumn":"3283.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:30","volumn":"3285.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:31","volumn":"3286.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"48.950","rise":"2.09%","time":"15:32","volumn":"3293.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:33","volumn":"3295.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:34","volumn":"3297.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:35","volumn":"3300.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:36","volumn":"3303.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:37","volumn":"3318.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"15:38","volumn":"3326.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:39","volumn":"3335.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:40","volumn":"3341.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:41","volumn":"3344.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.100","rise":"2.40%","time":"15:42","volumn":"3351.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:43","volumn":"3357.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:44","volumn":"3363.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:45","volumn":"3376.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:46","volumn":"3380.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:47","volumn":"3385.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:48","volumn":"3400.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.000","rise":"2.19%","time":"15:49","volumn":"3405.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:50","volumn":"3414.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"15:51","volumn":"3420.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:52","volumn":"3434.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:53","volumn":"3451.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:54","volumn":"3460.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:55","volumn":"3473.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:56","volumn":"3482.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:57","volumn":"3494.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.150","rise":"2.50%","time":"15:58","volumn":"3513.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.200","rise":"2.61%","time":"15:59","volumn":"3527.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"2.29%","time":"16:00","volumn":"3806.90\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b-W[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":"3806.90\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/11","2024\/03\/28"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["23.04%","9.68%","-3.69%","-17.06%","-30.43%"]},"p":[{"date":"2023\/04\/11 \u661f\u671f\u4e8c","price":"56.200","rise":"0","time":"04\/11","volumn":"1765.29\u4e07"},{"date":"2023\/04\/12 \u661f\u671f\u4e09","price":"54.100","rise":"-3.74%","time":"04\/12","volumn":"2303.17\u4e07"},{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"54.750","rise":"-2.58%","time":"04\/13","volumn":"1809.53\u4e07"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"54.050","rise":"-3.83%","time":"04\/14","volumn":"1806.97\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"54.850","rise":"-2.40%","time":"04\/17","volumn":"2246.88\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"54.100","rise":"-3.74%","time":"04\/18","volumn":"2125.30\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"51.700","rise":"-8.01%","time":"04\/19","volumn":"2799.13\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"49.000","rise":"-12.81%","time":"04\/20","volumn":"4345.83\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"48.550","rise":"-13.61%","time":"04\/21","volumn":"1586.30\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"50.050","rise":"-10.94%","time":"04\/24","volumn":"1862.86\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"48.100","rise":"-14.41%","time":"04\/25","volumn":"1710.33\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"50.750","rise":"-9.70%","time":"04\/26","volumn":"2442.61\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"51.350","rise":"-8.63%","time":"04\/27","volumn":"1419.71\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"51.300","rise":"-8.72%","time":"04\/28","volumn":"1651.66\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"50.850","rise":"-9.52%","time":"05\/02","volumn":"484.26\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"50.350","rise":"-10.41%","time":"05\/03","volumn":"596.35\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"50.450","rise":"-10.23%","time":"05\/04","volumn":"871.39\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"51.750","rise":"-7.92%","time":"05\/05","volumn":"1316.83\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"51.850","rise":"-7.74%","time":"05\/08","volumn":"1031.81\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"50.050","rise":"-10.94%","time":"05\/09","volumn":"1415.87\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"50.950","rise":"-9.34%","time":"05\/10","volumn":"1088.57\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"51.050","rise":"-9.16%","time":"05\/11","volumn":"1082.36\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"51.050","rise":"-9.16%","time":"05\/12","volumn":"1421.02\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"52.650","rise":"-6.32%","time":"05\/15","volumn":"1537.23\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"53.000","rise":"-5.69%","time":"05\/16","volumn":"1164.67\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.600","rise":"-6.41%","time":"05\/17","volumn":"1684.05\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.550","rise":"-6.49%","time":"05\/18","volumn":"1026.65\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.050","rise":"-10.94%","time":"05\/19","volumn":"2142.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"53.500","rise":"-4.80%","time":"05\/22","volumn":"2569.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"55.150","rise":"-1.87%","time":"05\/23","volumn":"4101.93\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"55.550","rise":"-1.16%","time":"05\/24","volumn":"2465.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"53.800","rise":"-4.27%","time":"05\/25","volumn":"2618.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"-8.90%","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"-3.02%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"-5.69%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"-4.72%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"1.60%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"2.31%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"0.00%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"4.00%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"1.07%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"3.91%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"6.14%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"5.60%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"5.16%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"8.81%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"6.58%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"2.85%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"0.80%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"-2.31%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"-3.65%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"-3.20%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"0.00%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"0.89%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"-1.78%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"-4.72%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"-1.07%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"-0.80%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"-1.69%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"-4.27%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"-6.58%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"-3.74%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"-4.45%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"-1.33%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"6.49%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"6.05%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"1.78%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"3.02%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"1.42%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"6.32%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"3.83%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"12.63%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"12.72%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"13.97%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"16.46%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"19.57%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"21.00%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"16.73%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"19.22%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"22.51%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"21.98%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"18.06%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"21.62%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"23.04%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"19.40%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"17.17%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"15.04%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"12.19%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"14.59%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"13.17%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"9.34%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"11.21%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"14.59%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"20.82%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"16.10%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"18.24%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"22.15%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"15.57%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"14.23%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"16.55%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"15.66%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"16.81%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"14.41%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"15.66%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"14.77%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"14.41%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"15.48%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"15.93%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"13.35%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"13.17%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"10.14%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"7.47%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"12.99%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"10.05%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"8.54%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"10.50%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"10.41%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"11.83%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"11.39%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"8.99%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"8.27%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"10.14%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"11.21%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"13.70%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"14.50%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"15.66%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"12.81%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"11.12%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"9.52%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"-0.27%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"-0.18%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"0.62%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"-4.54%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"-8.27%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"-7.21%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"-7.56%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"-11.03%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"-10.41%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"-8.63%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"-7.83%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"-2.49%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"4.45%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"2.94%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"2.14%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"2.22%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"-2.85%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"1.87%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"0.36%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"3.65%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"6.76%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"4.27%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"6.94%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"4.09%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"7.12%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"8.01%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"5.43%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"4.27%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"0.18%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"1.33%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"2.67%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"1.78%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"-2.22%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"-4.00%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"-1.87%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"-3.65%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"-4.18%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"-5.60%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"-2.49%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"-3.38%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"-4.00%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"-1.78%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"-2.40%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"-2.49%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"-3.11%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"-3.91%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"-10.85%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"-10.05%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"-6.58%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"-5.78%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"-7.47%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"-7.30%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"-8.90%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"-10.41%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"-12.46%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-15.39%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"-13.97%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"-13.17%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"-14.15%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-17.08%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-18.24%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-23.31%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-23.40%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-26.07%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-27.05%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-24.64%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-20.55%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-20.64%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-24.02%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-24.47%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-27.94%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-30.43%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-26.87%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-29.09%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-28.65%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-22.24%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-23.13%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-23.93%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-24.56%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-22.42%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-21.44%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-19.75%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-22.51%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-21.35%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-18.95%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-17.62%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-18.33%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-18.06%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-18.59%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-21.00%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-20.82%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-20.55%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-20.02%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-23.22%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-17.70%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-18.51%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-16.90%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"-13.79%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"-8.63%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"-7.38%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"-9.52%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"-9.88%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"-5.96%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"-7.74%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"-7.03%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"-8.81%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-12.81%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-13.52%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-12.99%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-14.68%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-12.72%","time":"03\/28","volumn":"3806.90\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈