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. 王者荣耀 蓝...
今开
46.650
最高
47.400
成交量
2189.24万
昨收
47.100
最低
45.000
成交额
10.04亿
- 分时
- 5日
- 1月
- 1年
- 0.42%
- -0.80%
- -2.02%
- -3.24%
- -4.46%
- 47.300
- 46.725
- 46.150
- 45.575
- 45.000
- 9:30
- 12:00/13:00
- 16:00
{"amount":"10.04\u4ebf","changeAmount":"-1.450","close":"47.100","currentPrice":"45.650","currenttime":"2024-04-17 16:00:00","e":{"@attributes":{"datetime":"2024-04-17 16:00:00","e1":"45.650","e2":"-1.450","e3":"(-3.08%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/10","04\/11","04\/12","04\/15","04\/16"]},"cy":{"o":["51.300","50.012","48.725","47.438","46.150"]},"cyrate":{"o":["2.60%","0.02%","-2.55%","-5.13%","-7.70%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0","time":"09:35","volumn":"77.68\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.300","rise":"0.60%","time":"09:40","volumn":"37.03\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"09:45","volumn":"45.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0.00%","time":"09:50","volumn":"53.98\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.200","rise":"0.40%","time":"09:55","volumn":"72.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0.00%","time":"10:00","volumn":"97.72\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.850","rise":"-0.30%","time":"10:05","volumn":"40.18\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.900","rise":"-0.20%","time":"10:10","volumn":"17.02\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.950","rise":"-0.10%","time":"10:15","volumn":"15.64\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.950","rise":"-0.10%","time":"10:20","volumn":"124.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.900","rise":"-0.20%","time":"10:25","volumn":"20.11\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.950","rise":"-0.10%","time":"10:30","volumn":"33.49\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.900","rise":"-0.20%","time":"10:35","volumn":"22.77\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.950","rise":"-0.10%","time":"10:40","volumn":"18.29\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"10:45","volumn":"36.21\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.250","rise":"0.50%","time":"10:50","volumn":"38.63\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"10:55","volumn":"25.11\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"11:00","volumn":"43.59\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"11:05","volumn":"23.06\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.950","rise":"-0.10%","time":"11:10","volumn":"28.66\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.900","rise":"-0.20%","time":"11:15","volumn":"36.32\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"11:20","volumn":"31.75\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.950","rise":"-0.10%","time":"11:25","volumn":"43.51\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.900","rise":"-0.20%","time":"11:30","volumn":"29.79\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.800","rise":"-0.40%","time":"11:35","volumn":"24.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.800","rise":"-0.40%","time":"11:40","volumn":"16.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.850","rise":"-0.30%","time":"11:45","volumn":"10.46\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.950","rise":"-0.10%","time":"11:50","volumn":"19.86\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"11:55","volumn":"66.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"12:00","volumn":"38.63\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.800","rise":"1.60%","time":"13:05","volumn":"169.18\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.800","rise":"1.60%","time":"13:10","volumn":"87.67\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"51.300","rise":"2.60%","time":"13:15","volumn":"135.23\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.950","rise":"1.90%","time":"13:20","volumn":"83.32\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.900","rise":"1.80%","time":"13:25","volumn":"72.89\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.700","rise":"1.40%","time":"13:30","volumn":"52.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.900","rise":"1.80%","time":"13:35","volumn":"34.89\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.750","rise":"1.50%","time":"13:40","volumn":"28.74\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.550","rise":"1.10%","time":"13:45","volumn":"14.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.250","rise":"0.50%","time":"13:50","volumn":"36.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.200","rise":"0.40%","time":"13:55","volumn":"73.97\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0.00%","time":"14:00","volumn":"45.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"14:05","volumn":"26.24\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"14:10","volumn":"14.38\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"14:15","volumn":"70.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"14:20","volumn":"51.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.300","rise":"0.60%","time":"14:25","volumn":"17.12\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.200","rise":"0.40%","time":"14:30","volumn":"21.65\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"14:35","volumn":"17.65\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"14:40","volumn":"14.69\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"14:45","volumn":"6.46\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0.00%","time":"14:50","volumn":"30.38\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"14:55","volumn":"26.12\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"15:00","volumn":"13.51\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0.00%","time":"15:05","volumn":"22.88\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"15:10","volumn":"15.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"15:15","volumn":"13.16\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0.00%","time":"15:20","volumn":"14.67\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.000","rise":"0.00%","time":"15:25","volumn":"16.79\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"15:30","volumn":"13.61\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"15:35","volumn":"23.05\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"15:40","volumn":"21.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"15:45","volumn":"19.46\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.150","rise":"0.30%","time":"15:50","volumn":"18.87\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.050","rise":"0.10%","time":"15:55","volumn":"27.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"0.20%","time":"16:00","volumn":"70.39\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.200","rise":"-1.60%","time":"09:35","volumn":"95.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.000","rise":"-2.00%","time":"09:40","volumn":"84.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.000","rise":"-2.00%","time":"09:45","volumn":"41.15\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.050","rise":"-1.90%","time":"09:50","volumn":"45.11\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.300","rise":"-1.40%","time":"09:55","volumn":"40.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.150","rise":"-1.70%","time":"10:00","volumn":"21.14\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.200","rise":"-1.60%","time":"10:05","volumn":"40.99\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.100","rise":"-1.80%","time":"10:10","volumn":"14.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.100","rise":"-1.80%","time":"10:15","volumn":"27.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.050","rise":"-1.90%","time":"10:20","volumn":"15.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.000","rise":"-2.00%","time":"10:25","volumn":"71.76\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.950","rise":"-2.10%","time":"10:30","volumn":"22.56\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.750","rise":"-2.50%","time":"10:35","volumn":"68.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.700","rise":"-2.60%","time":"10:40","volumn":"83.78\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.800","rise":"-2.40%","time":"10:45","volumn":"45.29\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.700","rise":"-2.60%","time":"10:50","volumn":"28.59\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.600","rise":"-2.80%","time":"10:55","volumn":"61.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.600","rise":"-2.80%","time":"11:00","volumn":"35.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.700","rise":"-2.60%","time":"11:05","volumn":"15.23\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.800","rise":"-2.40%","time":"11:10","volumn":"16.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.900","rise":"-2.20%","time":"11:15","volumn":"15.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.100","rise":"-1.80%","time":"11:20","volumn":"14.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.950","rise":"-2.10%","time":"11:25","volumn":"19.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.050","rise":"-1.90%","time":"11:30","volumn":"8.87\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.100","rise":"-1.80%","time":"11:35","volumn":"5.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.050","rise":"-1.90%","time":"11:40","volumn":"8.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.150","rise":"-1.70%","time":"11:45","volumn":"7.76\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.150","rise":"-1.70%","time":"11:50","volumn":"7.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.150","rise":"-1.70%","time":"11:55","volumn":"3.22\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.150","rise":"-1.70%","time":"12:00","volumn":"3.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.100","rise":"-1.80%","time":"13:05","volumn":"14.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.250","rise":"-1.50%","time":"13:10","volumn":"15.70\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.300","rise":"-1.40%","time":"13:15","volumn":"16.18\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.250","rise":"-1.50%","time":"13:20","volumn":"4.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.400","rise":"-1.20%","time":"13:25","volumn":"13.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"13:30","volumn":"28.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.800","rise":"-0.40%","time":"13:35","volumn":"33.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.900","rise":"-0.20%","time":"13:40","volumn":"25.55\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.850","rise":"-0.30%","time":"13:45","volumn":"52.07\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.950","rise":"-0.10%","time":"13:50","volumn":"34.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.750","rise":"-0.50%","time":"13:55","volumn":"15.82\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"14:00","volumn":"19.11\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"14:05","volumn":"2.97\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.500","rise":"-1.00%","time":"14:10","volumn":"9.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.500","rise":"-1.00%","time":"14:15","volumn":"24.47\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.500","rise":"-1.00%","time":"14:20","volumn":"9.14\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.550","rise":"-0.90%","time":"14:25","volumn":"18.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.700","rise":"-0.60%","time":"14:30","volumn":"18.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.800","rise":"-0.40%","time":"14:35","volumn":"13.28\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.750","rise":"-0.50%","time":"14:40","volumn":"28.77\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"14:45","volumn":"14.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.600","rise":"-0.80%","time":"14:50","volumn":"13.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.600","rise":"-0.80%","time":"14:55","volumn":"6.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.500","rise":"-1.00%","time":"15:00","volumn":"12.13\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"15:05","volumn":"26.30\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"15:10","volumn":"13.30\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.700","rise":"-0.60%","time":"15:15","volumn":"5.54\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"15:20","volumn":"10.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.600","rise":"-0.80%","time":"15:25","volumn":"14.15\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.700","rise":"-0.60%","time":"15:30","volumn":"8.85\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"15:35","volumn":"11.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.550","rise":"-0.90%","time":"15:40","volumn":"9.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"15:45","volumn":"12.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.700","rise":"-0.60%","time":"15:50","volumn":"28.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"15:55","volumn":"41.64\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-0.70%","time":"16:00","volumn":"110.63\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.550","rise":"-0.90%","time":"09:35","volumn":"66.30\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.250","rise":"-1.50%","time":"09:40","volumn":"48.36\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.950","rise":"-2.10%","time":"09:45","volumn":"76.01\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.750","rise":"-2.50%","time":"09:50","volumn":"38.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.900","rise":"-2.20%","time":"09:55","volumn":"76.67\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.750","rise":"-2.50%","time":"10:00","volumn":"62.18\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.750","rise":"-2.50%","time":"10:05","volumn":"41.50\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.650","rise":"-2.70%","time":"10:10","volumn":"50.43\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.800","rise":"-2.40%","time":"10:15","volumn":"79.31\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.800","rise":"-2.40%","time":"10:20","volumn":"55.32\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.800","rise":"-2.40%","time":"10:25","volumn":"54.23\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.850","rise":"-2.30%","time":"10:30","volumn":"28.89\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.000","rise":"-2.00%","time":"10:35","volumn":"30.62\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.050","rise":"-1.90%","time":"10:40","volumn":"34.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.200","rise":"-1.60%","time":"10:45","volumn":"25.49\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.200","rise":"-1.60%","time":"10:50","volumn":"15.42\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.250","rise":"-1.50%","time":"10:55","volumn":"13.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.70%","time":"11:00","volumn":"13.59\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.250","rise":"-1.50%","time":"11:05","volumn":"21.76\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.70%","time":"11:10","volumn":"6.53\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.250","rise":"-1.50%","time":"11:15","volumn":"22.23\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.100","rise":"-1.80%","time":"11:20","volumn":"10.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.250","rise":"-1.50%","time":"11:25","volumn":"13.51\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.70%","time":"11:30","volumn":"8.20\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.70%","time":"11:35","volumn":"2.88\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.450","rise":"-1.10%","time":"11:40","volumn":"102.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"11:45","volumn":"20.41\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.450","rise":"-1.10%","time":"11:50","volumn":"13.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.450","rise":"-1.10%","time":"11:55","volumn":"6.51\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.400","rise":"-1.20%","time":"12:00","volumn":"13.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.550","rise":"-0.90%","time":"13:05","volumn":"15.62\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.750","rise":"-0.50%","time":"13:10","volumn":"40.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.600","rise":"-0.80%","time":"13:15","volumn":"10.11\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.700","rise":"-0.60%","time":"13:20","volumn":"19.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"13:25","volumn":"26.71\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"13:30","volumn":"10.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"13:35","volumn":"7.54\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"13:40","volumn":"20.55\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.850","rise":"-0.30%","time":"13:45","volumn":"59.70\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.900","rise":"-0.20%","time":"13:50","volumn":"29.38\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.750","rise":"-0.50%","time":"13:55","volumn":"13.71\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.800","rise":"-0.40%","time":"14:00","volumn":"15.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.700","rise":"-0.60%","time":"14:05","volumn":"10.76\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.650","rise":"-0.70%","time":"14:10","volumn":"9.64\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.550","rise":"-0.90%","time":"14:15","volumn":"14.51\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"14:20","volumn":"27.51\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.550","rise":"-0.90%","time":"14:25","volumn":"32.18\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"14:30","volumn":"4.22\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"14:35","volumn":"9.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.400","rise":"-1.20%","time":"14:40","volumn":"6.92\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.400","rise":"-1.20%","time":"14:45","volumn":"10.57\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.450","rise":"-1.10%","time":"14:50","volumn":"5.89\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.400","rise":"-1.20%","time":"14:55","volumn":"14.89\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.400","rise":"-1.20%","time":"15:00","volumn":"28.79\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.450","rise":"-1.10%","time":"15:05","volumn":"24.09\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.450","rise":"-1.10%","time":"15:10","volumn":"6.09\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.500","rise":"-1.00%","time":"15:15","volumn":"25.69\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.400","rise":"-1.20%","time":"15:20","volumn":"32.90\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.350","rise":"-1.30%","time":"15:25","volumn":"17.53\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.300","rise":"-1.40%","time":"15:30","volumn":"8.06\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.350","rise":"-1.30%","time":"15:35","volumn":"31.34\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.250","rise":"-1.50%","time":"15:40","volumn":"11.92\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.200","rise":"-1.60%","time":"15:45","volumn":"44.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.70%","time":"15:50","volumn":"28.91\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.100","rise":"-1.80%","time":"15:55","volumn":"26.73\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-1.70%","time":"16:00","volumn":"114.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.400","rise":"-3.20%","time":"09:35","volumn":"108.00\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.250","rise":"-3.50%","time":"09:40","volumn":"64.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.550","rise":"-4.90%","time":"09:45","volumn":"124.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.300","rise":"-5.40%","time":"09:50","volumn":"104.43\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.200","rise":"-5.60%","time":"09:55","volumn":"76.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.100","rise":"-5.80%","time":"10:00","volumn":"102.29\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.150","rise":"-5.70%","time":"10:05","volumn":"60.36\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.300","rise":"-5.40%","time":"10:10","volumn":"52.26\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.400","rise":"-5.20%","time":"10:15","volumn":"26.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.700","rise":"-4.60%","time":"10:20","volumn":"58.16\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.650","rise":"-4.70%","time":"10:25","volumn":"29.98\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.850","rise":"-4.30%","time":"10:30","volumn":"30.44\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.800","rise":"-4.40%","time":"10:35","volumn":"33.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-4.20%","time":"10:40","volumn":"43.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-4.20%","time":"10:45","volumn":"19.08\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-4.00%","time":"10:50","volumn":"43.55\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.100","rise":"-3.80%","time":"10:55","volumn":"36.34\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.200","rise":"-3.60%","time":"11:00","volumn":"37.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.150","rise":"-3.70%","time":"11:05","volumn":"41.47\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.000","rise":"-4.00%","time":"11:10","volumn":"9.32\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.100","rise":"-3.80%","time":"11:15","volumn":"14.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-4.20%","time":"11:20","volumn":"13.14\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.900","rise":"-4.20%","time":"11:25","volumn":"12.04\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-3.90%","time":"11:30","volumn":"6.58\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-3.90%","time":"11:35","volumn":"2.93\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.150","rise":"-3.70%","time":"11:40","volumn":"7.74\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.150","rise":"-3.70%","time":"11:45","volumn":"2.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-3.90%","time":"11:50","volumn":"13.04\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-4.10%","time":"11:55","volumn":"6.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.950","rise":"-4.10%","time":"12:00","volumn":"8.93\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.050","rise":"-3.90%","time":"13:05","volumn":"16.85\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.300","rise":"-3.40%","time":"13:10","volumn":"19.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.350","rise":"-3.30%","time":"13:15","volumn":"38.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.300","rise":"-3.40%","time":"13:20","volumn":"15.40\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.200","rise":"-3.60%","time":"13:25","volumn":"4.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.250","rise":"-3.50%","time":"13:30","volumn":"10.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.250","rise":"-3.50%","time":"13:35","volumn":"7.96\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.250","rise":"-3.50%","time":"13:40","volumn":"11.74\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.400","rise":"-3.20%","time":"13:45","volumn":"5.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.400","rise":"-3.20%","time":"13:50","volumn":"6.14\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.500","rise":"-3.00%","time":"13:55","volumn":"16.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.400","rise":"-3.20%","time":"14:00","volumn":"7.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.350","rise":"-3.30%","time":"14:05","volumn":"74.90\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.300","rise":"-3.40%","time":"14:10","volumn":"12.81\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.400","rise":"-3.20%","time":"14:15","volumn":"13.07\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.350","rise":"-3.30%","time":"14:20","volumn":"6.24\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.350","rise":"-3.30%","time":"14:25","volumn":"9.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.350","rise":"-3.30%","time":"14:30","volumn":"4.91\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.400","rise":"-3.20%","time":"14:35","volumn":"17.38\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.500","rise":"-3.00%","time":"14:40","volumn":"8.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.500","rise":"-3.00%","time":"14:45","volumn":"15.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.450","rise":"-3.10%","time":"14:50","volumn":"5.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.500","rise":"-3.00%","time":"14:55","volumn":"16.18\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.600","rise":"-2.80%","time":"15:00","volumn":"9.88\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.700","rise":"-2.60%","time":"15:05","volumn":"24.58\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.650","rise":"-2.70%","time":"15:10","volumn":"12.78\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.700","rise":"-2.60%","time":"15:15","volumn":"12.06\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.800","rise":"-2.40%","time":"15:20","volumn":"17.84\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.800","rise":"-2.40%","time":"15:25","volumn":"32.60\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.000","rise":"-2.00%","time":"15:30","volumn":"23.35\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.000","rise":"-2.00%","time":"15:35","volumn":"27.21\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.950","rise":"-2.10%","time":"15:40","volumn":"23.46\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.950","rise":"-2.10%","time":"15:45","volumn":"14.77\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.950","rise":"-2.10%","time":"15:50","volumn":"19.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.900","rise":"-2.20%","time":"15:55","volumn":"21.91\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-2.50%","time":"16:00","volumn":"90.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.550","rise":"-4.90%","time":"09:35","volumn":"78.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.800","rise":"-4.40%","time":"09:40","volumn":"41.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.850","rise":"-4.30%","time":"09:45","volumn":"28.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.000","rise":"-4.00%","time":"09:50","volumn":"46.98\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.750","rise":"-4.50%","time":"09:55","volumn":"37.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.700","rise":"-4.60%","time":"10:00","volumn":"46.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.550","rise":"-4.90%","time":"10:05","volumn":"94.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.450","rise":"-5.10%","time":"10:10","volumn":"42.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.200","rise":"-5.60%","time":"10:15","volumn":"55.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.300","rise":"-5.40%","time":"10:20","volumn":"30.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.400","rise":"-5.20%","time":"10:25","volumn":"21.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.300","rise":"-5.40%","time":"10:30","volumn":"19.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.250","rise":"-5.50%","time":"10:35","volumn":"25.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.300","rise":"-5.40%","time":"10:40","volumn":"46.41\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.250","rise":"-5.50%","time":"10:45","volumn":"36.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.200","rise":"-5.60%","time":"10:50","volumn":"21.97\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.300","rise":"-5.40%","time":"10:55","volumn":"36.73\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.250","rise":"-5.50%","time":"11:00","volumn":"45.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.300","rise":"-5.40%","time":"11:05","volumn":"22.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.150","rise":"-5.70%","time":"11:10","volumn":"18.12\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.050","rise":"-5.90%","time":"11:15","volumn":"31.70\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.000","rise":"-6.00%","time":"11:20","volumn":"20.61\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.000","rise":"-6.00%","time":"11:25","volumn":"12.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.900","rise":"-6.20%","time":"11:30","volumn":"33.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.800","rise":"-6.40%","time":"11:35","volumn":"24.32\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.850","rise":"-6.30%","time":"11:40","volumn":"42.97\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.900","rise":"-6.20%","time":"11:45","volumn":"8.79\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.900","rise":"-6.20%","time":"11:50","volumn":"8.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.850","rise":"-6.30%","time":"11:55","volumn":"10.15\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.700","rise":"-6.60%","time":"12:00","volumn":"35.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.800","rise":"-6.40%","time":"13:05","volumn":"23.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.000","rise":"-6.00%","time":"13:10","volumn":"21.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.950","rise":"-6.10%","time":"13:15","volumn":"26.86\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.80%","time":"13:20","volumn":"34.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.950","rise":"-6.10%","time":"13:25","volumn":"20.11\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.80%","time":"13:30","volumn":"30.17\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.000","rise":"-6.00%","time":"13:35","volumn":"7.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.950","rise":"-6.10%","time":"13:40","volumn":"31.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.900","rise":"-6.20%","time":"13:45","volumn":"26.23\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.950","rise":"-6.10%","time":"13:50","volumn":"19.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.900","rise":"-6.20%","time":"13:55","volumn":"10.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.850","rise":"-6.30%","time":"14:00","volumn":"18.74\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.750","rise":"-6.50%","time":"14:05","volumn":"30.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.600","rise":"-6.80%","time":"14:10","volumn":"51.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.550","rise":"-6.90%","time":"14:15","volumn":"28.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.450","rise":"-7.10%","time":"14:20","volumn":"55.32\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.450","rise":"-7.10%","time":"14:25","volumn":"21.71\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-7.30%","time":"14:30","volumn":"38.50\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.150","rise":"-7.70%","time":"14:35","volumn":"40.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-7.30%","time":"14:40","volumn":"41.58\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-7.30%","time":"14:45","volumn":"10.84\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.400","rise":"-7.20%","time":"14:50","volumn":"13.26\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.350","rise":"-7.30%","time":"14:55","volumn":"27.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.400","rise":"-7.20%","time":"15:00","volumn":"8.93\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.500","rise":"-7.00%","time":"15:05","volumn":"19.03\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.600","rise":"-6.80%","time":"15:10","volumn":"12.01\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.650","rise":"-6.70%","time":"15:15","volumn":"19.85\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.600","rise":"-6.80%","time":"15:20","volumn":"11.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.000","rise":"-6.00%","time":"15:25","volumn":"44.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.900","rise":"-6.20%","time":"15:30","volumn":"27.59\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.750","rise":"-6.50%","time":"15:35","volumn":"38.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.050","rise":"-5.90%","time":"15:40","volumn":"48.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.80%","time":"15:45","volumn":"106.77\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.150","rise":"-5.70%","time":"15:50","volumn":"82.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.80%","time":"15:55","volumn":"66.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-5.80%","time":"16:00","volumn":"340.21\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16251.84","ratio":"0.02%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3431.77","ratio":"0.62%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5749.69","ratio":"0.10%"}],"marketCapitalization":"1982.88\u4ebf","maxPrice":"47.400","minPrice":"45.000","monthlyTendency":{"cx":{"o":["2024\/03\/15","2024\/04\/16"]},"cy":{"o":["52.850","51.413","49.975","48.538","47.100"]},"cyrate":{"o":["4.34%","1.51%","-1.33%","-4.17%","-7.01%"]},"p":[{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"0","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"4.34%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"2.37%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"3.16%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"1.18%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"-3.26%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"-4.05%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"-3.46%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-5.33%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"-3.16%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"-1.18%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"-2.86%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"-1.97%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"-1.97%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"-2.07%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"-1.09%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"-1.97%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"-2.96%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"-3.75%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-7.01%","time":"04\/16","volumn":"2477.16\u4e07"}],"points":"20"},"open":"46.650","priceChangeRatio":"-3.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u624b\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["47.300","46.725","46.150","45.575","45.000"]},"cyrate":{"o":["0.42%","-0.80%","-2.02%","-3.24%","-4.46%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.650","rise":"-0.96%","time":"09:30","volumn":"60.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.150","rise":"0.11%","time":"09:31","volumn":"85.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-0.42%","time":"09:32","volumn":"98.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.150","rise":"0.11%","time":"09:33","volumn":"108.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.300","rise":"0.42%","time":"09:34","volumn":"128.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.100","rise":"0.00%","time":"09:35","volumn":"141.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.200","rise":"0.21%","time":"09:36","volumn":"145.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.200","rise":"0.21%","time":"09:37","volumn":"152.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.300","rise":"0.42%","time":"09:38","volumn":"155.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.200","rise":"0.21%","time":"09:39","volumn":"163.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.150","rise":"0.11%","time":"09:40","volumn":"173.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.150","rise":"0.11%","time":"09:41","volumn":"184.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.950","rise":"-0.32%","time":"09:42","volumn":"200.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.000","rise":"-0.21%","time":"09:43","volumn":"218.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.000","rise":"-0.21%","time":"09:44","volumn":"239.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.900","rise":"-0.42%","time":"09:45","volumn":"245.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-0.53%","time":"09:46","volumn":"252.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-0.53%","time":"09:47","volumn":"266.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.600","rise":"-1.06%","time":"09:48","volumn":"273.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.850","rise":"-0.53%","time":"09:49","volumn":"293.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.650","rise":"-0.96%","time":"09:50","volumn":"303.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.450","rise":"-1.38%","time":"09:51","volumn":"324.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.400","rise":"-1.49%","time":"09:52","volumn":"378.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.350","rise":"-1.59%","time":"09:53","volumn":"409.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.400","rise":"-1.49%","time":"09:54","volumn":"427.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.350","rise":"-1.59%","time":"09:55","volumn":"440.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"09:56","volumn":"463.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.250","rise":"-1.80%","time":"09:57","volumn":"486.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"09:58","volumn":"509.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.950","rise":"-2.44%","time":"09:59","volumn":"543.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"10:00","volumn":"557.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"10:01","volumn":"562.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.950","rise":"-2.44%","time":"10:02","volumn":"573.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"10:03","volumn":"575.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.950","rise":"-2.44%","time":"10:04","volumn":"582.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"10:05","volumn":"591.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"10:06","volumn":"596.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:07","volumn":"619.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"10:08","volumn":"634.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"10:09","volumn":"650.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:10","volumn":"656.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:11","volumn":"661.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:12","volumn":"667.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:13","volumn":"670.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:14","volumn":"675.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"10:15","volumn":"686.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"10:16","volumn":"691.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:17","volumn":"697.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:18","volumn":"709.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:19","volumn":"721.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:20","volumn":"733.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"10:21","volumn":"742.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"10:22","volumn":"773.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:23","volumn":"789.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:24","volumn":"804.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:25","volumn":"805.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"10:26","volumn":"808.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:27","volumn":"814.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"10:28","volumn":"816.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:29","volumn":"819.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"10:30","volumn":"823.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"10:31","volumn":"836.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"10:32","volumn":"851.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:33","volumn":"855.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"10:34","volumn":"867.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:35","volumn":"874.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"10:36","volumn":"883.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:37","volumn":"885.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:38","volumn":"889.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:39","volumn":"894.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:40","volumn":"897.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"10:41","volumn":"901.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"10:42","volumn":"910.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"10:43","volumn":"913.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"10:44","volumn":"920.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"10:45","volumn":"924.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"10:46","volumn":"927.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.200","rise":"-1.91%","time":"10:47","volumn":"929.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"10:48","volumn":"935.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.200","rise":"-1.91%","time":"10:49","volumn":"939.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.250","rise":"-1.80%","time":"10:50","volumn":"940.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.300","rise":"-1.70%","time":"10:51","volumn":"946.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.250","rise":"-1.80%","time":"10:52","volumn":"950.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.200","rise":"-1.91%","time":"10:53","volumn":"954.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.250","rise":"-1.80%","time":"10:54","volumn":"957.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.300","rise":"-1.70%","time":"10:55","volumn":"960.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.250","rise":"-1.80%","time":"10:56","volumn":"962.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.300","rise":"-1.70%","time":"10:57","volumn":"963.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.300","rise":"-1.70%","time":"10:58","volumn":"964.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.200","rise":"-1.91%","time":"10:59","volumn":"967.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"11:00","volumn":"968.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"11:01","volumn":"972.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"11:02","volumn":"975.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"11:03","volumn":"977.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"11:04","volumn":"980.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"11:05","volumn":"981.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"11:06","volumn":"985.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"11:07","volumn":"990.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"11:08","volumn":"991.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"11:09","volumn":"992.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"11:10","volumn":"992.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"11:11","volumn":"994.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"11:12","volumn":"996.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"11:13","volumn":"997.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"11:14","volumn":"1004.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.150","rise":"-2.02%","time":"11:15","volumn":"1006.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.100","rise":"-2.12%","time":"11:16","volumn":"1008.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.200","rise":"-1.91%","time":"11:17","volumn":"1009.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"11:18","volumn":"1013.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.050","rise":"-2.23%","time":"11:19","volumn":"1016.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"11:20","volumn":"1016.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.950","rise":"-2.44%","time":"11:21","volumn":"1021.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"11:22","volumn":"1023.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.000","rise":"-2.34%","time":"11:23","volumn":"1023.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.950","rise":"-2.44%","time":"11:24","volumn":"1026.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"11:25","volumn":"1027.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:26","volumn":"1034.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:27","volumn":"1035.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:28","volumn":"1035.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"11:29","volumn":"1038.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:30","volumn":"1039.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"11:31","volumn":"1040.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"11:32","volumn":"1041.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"11:33","volumn":"1044.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"11:34","volumn":"1046.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"11:35","volumn":"1046.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:36","volumn":"1047.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:37","volumn":"1047.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:38","volumn":"1047.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:39","volumn":"1049.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:40","volumn":"1050.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"11:41","volumn":"1050.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:42","volumn":"1050.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"11:43","volumn":"1050.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:44","volumn":"1051.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:45","volumn":"1054.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:46","volumn":"1054.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:47","volumn":"1056.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:48","volumn":"1057.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:49","volumn":"1057.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:50","volumn":"1057.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:51","volumn":"1058.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:52","volumn":"1058.63\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:53","volumn":"1059.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:54","volumn":"1060.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"11:55","volumn":"1060.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.900","rise":"-2.55%","time":"11:56","volumn":"1060.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:57","volumn":"1060.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"11:58","volumn":"1061.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.800","rise":"-2.76%","time":"11:59","volumn":"1068.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.850","rise":"-2.65%","time":"12:00","volumn":"1068.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"13:01","volumn":"1078.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"13:02","volumn":"1084.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"13:03","volumn":"1086.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"13:04","volumn":"1106.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"13:05","volumn":"1118.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"13:06","volumn":"1123.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"13:07","volumn":"1125.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"13:08","volumn":"1131.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"13:09","volumn":"1134.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"13:10","volumn":"1136.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"13:11","volumn":"1138.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"13:12","volumn":"1140.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"13:13","volumn":"1143.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"13:14","volumn":"1162.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"13:15","volumn":"1186.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:16","volumn":"1197.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:17","volumn":"1209.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.150","rise":"-4.14%","time":"13:18","volumn":"1217.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.000","rise":"-4.46%","time":"13:19","volumn":"1246.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.050","rise":"-4.35%","time":"13:20","volumn":"1262.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.100","rise":"-4.25%","time":"13:21","volumn":"1272.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.150","rise":"-4.14%","time":"13:22","volumn":"1282.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.200","rise":"-4.03%","time":"13:23","volumn":"1284.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"13:24","volumn":"1290.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"13:25","volumn":"1294.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:26","volumn":"1295.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:27","volumn":"1305.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:28","volumn":"1306.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:29","volumn":"1307.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:30","volumn":"1309.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:31","volumn":"1310.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:32","volumn":"1313.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:33","volumn":"1314.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:34","volumn":"1317.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:35","volumn":"1319.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"13:36","volumn":"1326.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:37","volumn":"1331.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:38","volumn":"1332.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:39","volumn":"1334.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:40","volumn":"1334.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:41","volumn":"1336.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:42","volumn":"1341.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:43","volumn":"1345.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:44","volumn":"1346.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:45","volumn":"1347.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:46","volumn":"1347.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:47","volumn":"1350.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:48","volumn":"1360.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:49","volumn":"1376.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:50","volumn":"1379.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:51","volumn":"1379.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"13:52","volumn":"1379.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:53","volumn":"1387.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:54","volumn":"1389.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"13:55","volumn":"1390.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"13:56","volumn":"1393.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"13:57","volumn":"1396.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"13:58","volumn":"1397.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"13:59","volumn":"1402.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"14:00","volumn":"1403.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"14:01","volumn":"1407.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"14:02","volumn":"1412.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"14:03","volumn":"1415.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"14:04","volumn":"1434.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:05","volumn":"1438.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:06","volumn":"1439.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:07","volumn":"1446.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:08","volumn":"1449.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"14:09","volumn":"1452.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"14:10","volumn":"1456.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:11","volumn":"1504.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:12","volumn":"1508.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:13","volumn":"1512.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"14:14","volumn":"1513.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:15","volumn":"1515.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.200","rise":"-4.03%","time":"14:16","volumn":"1525.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.200","rise":"-4.03%","time":"14:17","volumn":"1536.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.200","rise":"-4.03%","time":"14:18","volumn":"1541.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.150","rise":"-4.14%","time":"14:19","volumn":"1544.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:20","volumn":"1550.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:21","volumn":"1550.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.200","rise":"-4.03%","time":"14:22","volumn":"1554.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:23","volumn":"1558.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:24","volumn":"1562.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:25","volumn":"1566.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"14:26","volumn":"1567.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:27","volumn":"1568.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:28","volumn":"1570.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:29","volumn":"1573.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:30","volumn":"1576.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:31","volumn":"1579.74\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:32","volumn":"1582.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.200","rise":"-4.03%","time":"14:33","volumn":"1584.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:34","volumn":"1587.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:35","volumn":"1593.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:36","volumn":"1596.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:37","volumn":"1598.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.250","rise":"-3.93%","time":"14:38","volumn":"1602.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:39","volumn":"1605.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:40","volumn":"1611.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:41","volumn":"1613.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:42","volumn":"1614.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:43","volumn":"1621.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:44","volumn":"1623.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"14:45","volumn":"1631.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:46","volumn":"1632.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"14:47","volumn":"1635.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"14:48","volumn":"1640.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:49","volumn":"1646.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:50","volumn":"1647.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:51","volumn":"1650.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"14:52","volumn":"1653.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"14:53","volumn":"1658.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"14:54","volumn":"1662.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"14:55","volumn":"1666.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:56","volumn":"1668.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:57","volumn":"1673.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:58","volumn":"1673.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"14:59","volumn":"1673.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"15:00","volumn":"1683.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"15:01","volumn":"1686.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.350","rise":"-3.72%","time":"15:02","volumn":"1688.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"15:03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.300","rise":"-3.82%","time":"15:04","volumn":"1697.44\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.400","rise":"-3.61%","time":"15:05","volumn":"1702.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.450","rise":"-3.50%","time":"15:06","volumn":"1706.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:07","volumn":"1712.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:08","volumn":"1718.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:09","volumn":"1720.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:10","volumn":"1723.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:11","volumn":"1727.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:12","volumn":"1728.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:13","volumn":"1733.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:14","volumn":"1738.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:15","volumn":"1741.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:16","volumn":"1744.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:17","volumn":"1750.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:18","volumn":"1752.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"15:19","volumn":"1755.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:20","volumn":"1766.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:21","volumn":"1770.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:22","volumn":"1773.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:23","volumn":"1776.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:24","volumn":"1779.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:25","volumn":"1782.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:26","volumn":"1785.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"15:27","volumn":"1792.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"15:28","volumn":"1798.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"15:29","volumn":"1799.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.750","rise":"-2.87%","time":"15:30","volumn":"1809.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"15:31","volumn":"1814.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"15:32","volumn":"1817.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"15:33","volumn":"1820.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"15:34","volumn":"1824.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:35","volumn":"1834.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.700","rise":"-2.97%","time":"15:36","volumn":"1840.99\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:37","volumn":"1849.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:38","volumn":"1854.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:39","volumn":"1856.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:40","volumn":"1859.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:41","volumn":"1875.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:42","volumn":"1883.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:43","volumn":"1884.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:44","volumn":"1889.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:45","volumn":"1894.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:46","volumn":"1901.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:47","volumn":"1906.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:48","volumn":"1911.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:49","volumn":"1918.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:50","volumn":"1924.53\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:51","volumn":"1940.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:52","volumn":"1949.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:53","volumn":"1957.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:54","volumn":"1969.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:55","volumn":"1973.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.500","rise":"-3.40%","time":"15:56","volumn":"1996.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.550","rise":"-3.29%","time":"15:57","volumn":"2021.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.600","rise":"-3.18%","time":"15:58","volumn":"2034.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"15:59","volumn":"2044.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.650","rise":"-3.08%","time":"16:00","volumn":"2189.24\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u624b\uff0d\uff37[01024]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01024.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01024.html?from=360search","volume":"2189.24\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/25","2024\/04\/16"]},"cy":{"o":["69.150","61.638","54.125","46.613","39.100"]},"cyrate":{"o":["43.76%","28.14%","12.53%","-3.09%","-18.71%"]},"p":[{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"48.100","rise":"0","time":"04\/25","volumn":"1710.33\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"50.750","rise":"5.51%","time":"04\/26","volumn":"2442.61\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"51.350","rise":"6.76%","time":"04\/27","volumn":"1419.71\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"51.300","rise":"6.65%","time":"04\/28","volumn":"1651.66\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"50.850","rise":"5.72%","time":"05\/02","volumn":"484.26\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"50.350","rise":"4.68%","time":"05\/03","volumn":"596.35\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"50.450","rise":"4.89%","time":"05\/04","volumn":"871.39\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"51.750","rise":"7.59%","time":"05\/05","volumn":"1316.83\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"51.850","rise":"7.80%","time":"05\/08","volumn":"1031.81\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"50.050","rise":"4.05%","time":"05\/09","volumn":"1415.87\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"50.950","rise":"5.93%","time":"05\/10","volumn":"1088.57\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"51.050","rise":"6.13%","time":"05\/11","volumn":"1082.36\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"51.050","rise":"6.13%","time":"05\/12","volumn":"1421.02\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"52.650","rise":"9.46%","time":"05\/15","volumn":"1537.23\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"53.000","rise":"10.19%","time":"05\/16","volumn":"1164.67\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"52.600","rise":"9.36%","time":"05\/17","volumn":"1684.05\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"52.550","rise":"9.25%","time":"05\/18","volumn":"1026.65\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.050","rise":"4.05%","time":"05\/19","volumn":"2142.79\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"53.500","rise":"11.23%","time":"05\/22","volumn":"2569.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"55.150","rise":"14.66%","time":"05\/23","volumn":"4101.93\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"55.550","rise":"15.49%","time":"05\/24","volumn":"2465.70\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"53.800","rise":"11.85%","time":"05\/25","volumn":"2618.72\u4e07"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"51.200","rise":"6.44%","time":"05\/29","volumn":"2489.65\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.500","rise":"13.31%","time":"05\/30","volumn":"2416.87\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.000","rise":"10.19%","time":"05\/31","volumn":"6832.64\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.550","rise":"11.33%","time":"06\/01","volumn":"2976.40\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"57.100","rise":"18.71%","time":"06\/02","volumn":"4450.91\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.500","rise":"19.54%","time":"06\/05","volumn":"1824.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.200","rise":"16.84%","time":"06\/06","volumn":"1740.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.450","rise":"21.52%","time":"06\/07","volumn":"2395.30\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.800","rise":"18.09%","time":"06\/08","volumn":"2146.22\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.400","rise":"21.41%","time":"06\/09","volumn":"1591.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.650","rise":"24.01%","time":"06\/12","volumn":"1704.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"59.350","rise":"23.39%","time":"06\/13","volumn":"2524.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.100","rise":"22.87%","time":"06\/14","volumn":"1757.21\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"61.150","rise":"27.13%","time":"06\/15","volumn":"2753.90\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"59.900","rise":"24.53%","time":"06\/16","volumn":"6925.72\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.800","rise":"20.17%","time":"06\/19","volumn":"2245.33\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.650","rise":"17.78%","time":"06\/20","volumn":"1252.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"54.900","rise":"14.14%","time":"06\/21","volumn":"1522.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"54.150","rise":"12.58%","time":"06\/23","volumn":"636.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.400","rise":"13.10%","time":"06\/26","volumn":"1387.63\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.200","rise":"16.84%","time":"06\/27","volumn":"1533.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.700","rise":"17.88%","time":"06\/28","volumn":"1223.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.200","rise":"14.76%","time":"06\/29","volumn":"1183.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"53.550","rise":"11.33%","time":"06\/30","volumn":"1708.77\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.600","rise":"15.59%","time":"07\/03","volumn":"1269.21\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.750","rise":"15.90%","time":"07\/04","volumn":"845.59\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"55.250","rise":"14.86%","time":"07\/05","volumn":"610.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"53.800","rise":"11.85%","time":"07\/06","volumn":"1185.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"52.500","rise":"9.15%","time":"07\/07","volumn":"2218.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"54.100","rise":"12.47%","time":"07\/10","volumn":"1222.93\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"53.700","rise":"11.64%","time":"07\/11","volumn":"1018.87\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"55.450","rise":"15.28%","time":"07\/12","volumn":"2383.09\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.850","rise":"24.43%","time":"07\/13","volumn":"3989.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.600","rise":"23.91%","time":"07\/14","volumn":"2139.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.200","rise":"18.92%","time":"07\/18","volumn":"1554.33\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.900","rise":"20.37%","time":"07\/19","volumn":"1348.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.000","rise":"18.50%","time":"07\/20","volumn":"1917.58\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.750","rise":"24.22%","time":"07\/21","volumn":"2269.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"58.350","rise":"21.31%","time":"07\/24","volumn":"1518.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"63.300","rise":"31.60%","time":"07\/25","volumn":"4723.35\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"63.350","rise":"31.70%","time":"07\/26","volumn":"1804.86\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"64.050","rise":"33.16%","time":"07\/27","volumn":"2579.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.450","rise":"36.07%","time":"07\/28","volumn":"3002.17\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"67.200","rise":"39.71%","time":"07\/31","volumn":"5273.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"68.000","rise":"41.37%","time":"08\/01","volumn":"5377.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"65.600","rise":"36.38%","time":"08\/02","volumn":"2511.56\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"67.000","rise":"39.29%","time":"08\/03","volumn":"1835.82\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.850","rise":"43.14%","time":"08\/04","volumn":"2443.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.550","rise":"42.52%","time":"08\/07","volumn":"1081.67\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"66.350","rise":"37.94%","time":"08\/08","volumn":"1879.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"68.350","rise":"42.10%","time":"08\/09","volumn":"1776.83\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.150","rise":"43.76%","time":"08\/10","volumn":"1341.62\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.100","rise":"39.50%","time":"08\/11","volumn":"1307.56\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.850","rise":"36.90%","time":"08\/14","volumn":"2127.99\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"64.650","rise":"34.41%","time":"08\/15","volumn":"1592.43\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"63.050","rise":"31.08%","time":"08\/16","volumn":"1495.38\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"64.400","rise":"33.89%","time":"08\/17","volumn":"2059.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"63.600","rise":"32.22%","time":"08\/18","volumn":"1710.47\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"61.450","rise":"27.75%","time":"08\/21","volumn":"2142.55\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"62.500","rise":"29.94%","time":"08\/22","volumn":"2210.26\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.400","rise":"33.89%","time":"08\/23","volumn":"3335.00\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"67.900","rise":"41.16%","time":"08\/24","volumn":"3390.90\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"65.250","rise":"35.65%","time":"08\/25","volumn":"2448.94\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.450","rise":"38.15%","time":"08\/28","volumn":"1992.00\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.650","rise":"42.72%","time":"08\/29","volumn":"2213.18\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"64.950","rise":"35.03%","time":"08\/30","volumn":"4049.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"64.200","rise":"33.47%","time":"08\/31","volumn":"2726.35\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"65.500","rise":"36.17%","time":"09\/04","volumn":"3696.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.000","rise":"35.14%","time":"09\/05","volumn":"1587.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"65.650","rise":"36.49%","time":"09\/06","volumn":"1814.08\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.300","rise":"33.68%","time":"09\/07","volumn":"1196.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.000","rise":"35.14%","time":"09\/11","volumn":"2121.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.500","rise":"34.10%","time":"09\/12","volumn":"948.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"64.300","rise":"33.68%","time":"09\/13","volumn":"969.23\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.900","rise":"34.93%","time":"09\/14","volumn":"760.18\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"65.150","rise":"35.45%","time":"09\/15","volumn":"1833.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"63.700","rise":"32.43%","time":"09\/18","volumn":"1150.67\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"63.600","rise":"32.22%","time":"09\/19","volumn":"1191.93\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"61.900","rise":"28.69%","time":"09\/20","volumn":"2010.44\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"60.400","rise":"25.57%","time":"09\/21","volumn":"1938.12\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.500","rise":"32.02%","time":"09\/22","volumn":"2154.93\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.850","rise":"28.59%","time":"09\/25","volumn":"1085.38\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.000","rise":"26.82%","time":"09\/26","volumn":"1695.13\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.100","rise":"29.11%","time":"09\/27","volumn":"1216.94\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"62.050","rise":"29.00%","time":"09\/28","volumn":"1158.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"62.850","rise":"30.67%","time":"09\/29","volumn":"763.40\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"62.600","rise":"30.15%","time":"10\/03","volumn":"652.24\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.250","rise":"27.34%","time":"10\/04","volumn":"465.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"60.850","rise":"26.51%","time":"10\/05","volumn":"487.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.900","rise":"28.69%","time":"10\/06","volumn":"446.55\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.500","rise":"29.94%","time":"10\/09","volumn":"530.78\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.900","rise":"32.85%","time":"10\/10","volumn":"1510.94\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.350","rise":"33.78%","time":"10\/11","volumn":"1440.57\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"65.000","rise":"35.14%","time":"10\/12","volumn":"1634.90\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.400","rise":"31.81%","time":"10\/13","volumn":"1313.58\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.450","rise":"29.83%","time":"10\/16","volumn":"1413.56\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.550","rise":"27.96%","time":"10\/17","volumn":"1740.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.050","rise":"16.53%","time":"10\/18","volumn":"4334.97\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.100","rise":"16.63%","time":"10\/19","volumn":"2620.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"56.550","rise":"17.57%","time":"10\/20","volumn":"1683.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"53.650","rise":"11.54%","time":"10\/24","volumn":"3015.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.550","rise":"7.17%","time":"10\/25","volumn":"4243.11\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"52.150","rise":"8.42%","time":"10\/26","volumn":"1900.27\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.950","rise":"8.00%","time":"10\/27","volumn":"1814.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"50.000","rise":"3.95%","time":"10\/30","volumn":"3830.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"50.350","rise":"4.68%","time":"10\/31","volumn":"1707.82\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.350","rise":"6.76%","time":"11\/01","volumn":"1545.29\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"51.800","rise":"7.69%","time":"11\/02","volumn":"1500.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.800","rise":"13.93%","time":"11\/03","volumn":"2375.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.700","rise":"22.04%","time":"11\/06","volumn":"3077.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.850","rise":"20.27%","time":"11\/07","volumn":"1636.20\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.400","rise":"19.33%","time":"11\/08","volumn":"1777.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.450","rise":"19.44%","time":"11\/09","volumn":"785.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.600","rise":"13.51%","time":"11\/10","volumn":"1820.80\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"57.250","rise":"19.02%","time":"11\/13","volumn":"1780.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.400","rise":"17.26%","time":"11\/14","volumn":"1321.42\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.250","rise":"21.10%","time":"11\/15","volumn":"2552.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.000","rise":"24.74%","time":"11\/16","volumn":"3500.71\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"58.600","rise":"21.83%","time":"11\/17","volumn":"1891.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"60.100","rise":"24.95%","time":"11\/20","volumn":"1834.77\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"58.500","rise":"21.62%","time":"11\/21","volumn":"3013.38\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"60.200","rise":"25.16%","time":"11\/22","volumn":"2975.77\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"60.700","rise":"26.20%","time":"11\/23","volumn":"1194.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.250","rise":"23.18%","time":"11\/24","volumn":"961.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"58.600","rise":"21.83%","time":"11\/27","volumn":"1136.21\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.300","rise":"17.05%","time":"11\/28","volumn":"2763.74\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.950","rise":"18.40%","time":"11\/29","volumn":"1963.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.700","rise":"19.96%","time":"11\/30","volumn":"1704.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.200","rise":"18.92%","time":"12\/01","volumn":"2676.19\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"54.950","rise":"14.24%","time":"12\/04","volumn":"2129.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"53.950","rise":"12.16%","time":"12\/05","volumn":"1704.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.150","rise":"14.66%","time":"12\/06","volumn":"1539.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"54.150","rise":"12.58%","time":"12\/07","volumn":"1606.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.850","rise":"11.95%","time":"12\/08","volumn":"1563.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.050","rise":"10.29%","time":"12\/11","volumn":"1715.20\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.800","rise":"13.93%","time":"12\/12","volumn":"1632.75\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.300","rise":"12.89%","time":"12\/13","volumn":"973.55\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.950","rise":"12.16%","time":"12\/14","volumn":"1450.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.200","rise":"14.76%","time":"12\/15","volumn":"2036.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"54.850","rise":"14.03%","time":"12\/18","volumn":"1184.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.800","rise":"13.93%","time":"12\/19","volumn":"1068.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.450","rise":"13.20%","time":"12\/20","volumn":"933.86\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.000","rise":"12.27%","time":"12\/21","volumn":"794.68\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.100","rise":"4.16%","time":"12\/22","volumn":"4944.05\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.550","rise":"5.09%","time":"12\/27","volumn":"1754.33\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.500","rise":"9.15%","time":"12\/28","volumn":"2640.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.950","rise":"10.08%","time":"12\/29","volumn":"1196.85\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.000","rise":"8.11%","time":"01\/02","volumn":"1175.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.100","rise":"8.32%","time":"01\/03","volumn":"986.94\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.200","rise":"6.44%","time":"01\/04","volumn":"1040.99\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.350","rise":"4.68%","time":"01\/05","volumn":"1188.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.200","rise":"2.29%","time":"01\/08","volumn":"1288.26\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.550","rise":"-1.14%","time":"01\/09","volumn":"1705.98\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.350","rise":"0.52%","time":"01\/10","volumn":"1130.75\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.800","rise":"1.46%","time":"01\/11","volumn":"1486.99\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.250","rise":"0.31%","time":"01\/12","volumn":"682.03\u4e07"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"46.600","rise":"-3.12%","time":"01\/15","volumn":"1555.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.950","rise":"-4.47%","time":"01\/16","volumn":"1480.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"43.100","rise":"-10.40%","time":"01\/17","volumn":"2919.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"43.050","rise":"-10.50%","time":"01\/18","volumn":"2090.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.550","rise":"-13.62%","time":"01\/19","volumn":"2672.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.000","rise":"-14.76%","time":"01\/22","volumn":"2176.39\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.350","rise":"-11.95%","time":"01\/23","volumn":"1931.61\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.650","rise":"-7.17%","time":"01\/24","volumn":"3018.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.600","rise":"-7.28%","time":"01\/25","volumn":"2184.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.700","rise":"-11.23%","time":"01\/26","volumn":"2261.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.450","rise":"-11.75%","time":"01\/29","volumn":"1753.44\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.500","rise":"-15.80%","time":"01\/30","volumn":"1981.45\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.100","rise":"-18.71%","time":"01\/31","volumn":"1737.92\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.100","rise":"-14.55%","time":"02\/01","volumn":"1794.37\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.850","rise":"-17.15%","time":"02\/02","volumn":"2021.91\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.100","rise":"-16.63%","time":"02\/05","volumn":"1689.74\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.700","rise":"-9.15%","time":"02\/06","volumn":"2639.33\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.200","rise":"-10.19%","time":"02\/07","volumn":"3242.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.750","rise":"-11.12%","time":"02\/08","volumn":"1547.61\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.400","rise":"-11.85%","time":"02\/09","volumn":"471.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.600","rise":"-9.36%","time":"02\/14","volumn":"876.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.150","rise":"-8.21%","time":"02\/15","volumn":"942.26\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.100","rise":"-6.24%","time":"02\/16","volumn":"1013.29\u4e07"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"43.550","rise":"-9.46%","time":"02\/19","volumn":"1318.48\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.200","rise":"-8.11%","time":"02\/20","volumn":"920.03\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.550","rise":"-5.30%","time":"02\/21","volumn":"2199.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.300","rise":"-3.74%","time":"02\/22","volumn":"1051.91\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.900","rise":"-4.57%","time":"02\/23","volumn":"1022.93\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.050","rise":"-4.26%","time":"02\/26","volumn":"907.34\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.750","rise":"-4.89%","time":"02\/27","volumn":"1607.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.400","rise":"-7.69%","time":"02\/28","volumn":"1410.47\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.500","rise":"-7.48%","time":"02\/29","volumn":"1509.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"44.650","rise":"-7.17%","time":"03\/01","volumn":"2206.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.950","rise":"-6.55%","time":"03\/04","volumn":"2085.85\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.150","rise":"-10.29%","time":"03\/05","volumn":"1679.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.250","rise":"-3.85%","time":"03\/06","volumn":"3191.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.800","rise":"-4.78%","time":"03\/07","volumn":"2406.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.700","rise":"-2.91%","time":"03\/08","volumn":"1915.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.450","rise":"0.73%","time":"03\/11","volumn":"1984.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.350","rise":"6.76%","time":"03\/12","volumn":"4280.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.050","rise":"8.21%","time":"03\/13","volumn":"3002.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"50.850","rise":"5.72%","time":"03\/14","volumn":"2589.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"50.650","rise":"5.30%","time":"03\/15","volumn":"3068.02\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"52.850","rise":"9.88%","time":"03\/18","volumn":"2889.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.850","rise":"7.80%","time":"03\/19","volumn":"1882.15\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.250","rise":"8.63%","time":"03\/20","volumn":"1429.97\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"51.250","rise":"6.55%","time":"03\/21","volumn":"5206.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.000","rise":"1.87%","time":"03\/22","volumn":"2455.39\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.600","rise":"1.04%","time":"03\/25","volumn":"2019.47\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.900","rise":"1.66%","time":"03\/26","volumn":"1619.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.950","rise":"-0.31%","time":"03\/27","volumn":"2487.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.050","rise":"1.98%","time":"03\/28","volumn":"3806.90\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.050","rise":"4.05%","time":"04\/02","volumn":"2062.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.200","rise":"2.29%","time":"04\/03","volumn":"1692.60\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.650","rise":"3.22%","time":"04\/05","volumn":"920.47\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.650","rise":"3.22%","time":"04\/08","volumn":"1874.94\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.600","rise":"3.12%","time":"04\/09","volumn":"1121.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"50.100","rise":"4.16%","time":"04\/10","volumn":"2611.43\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.650","rise":"3.22%","time":"04\/11","volumn":"1705.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"49.150","rise":"2.18%","time":"04\/12","volumn":"1866.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"48.750","rise":"1.35%","time":"04\/15","volumn":"1863.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.100","rise":"-2.08%","time":"04\/16","volumn":"2477.16\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈