{"amount":"47.19\u4ebf","changeAmount":"-0.180","close":"35.420","currentPrice":"35.240","currenttime":"2026-01-22 16:00:00","e":{"@attributes":{"datetime":"2026-01-22 16:00:00","e1":"35.240","e2":"-0.180","e3":"(-0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/15","01\/16","01\/19","01\/20","01\/21"]},"cy":{"o":["38.240","37.325","36.410","35.495","34.580"]},"cyrate":{"o":["1.70%","-0.73%","-3.16%","-5.60%","-8.03%"]},"p":[{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.600","rise":"0","time":"09:35","volumn":"1204.18\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.680","rise":"0.21%","time":"09:40","volumn":"460.44\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.800","rise":"0.53%","time":"09:45","volumn":"348.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.940","rise":"0.90%","time":"09:50","volumn":"319.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.920","rise":"0.85%","time":"09:55","volumn":"247.66\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"38.100","rise":"1.33%","time":"10:00","volumn":"377.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"38.240","rise":"1.70%","time":"10:05","volumn":"292.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.960","rise":"0.96%","time":"10:10","volumn":"177.63\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.920","rise":"0.85%","time":"10:15","volumn":"134.31\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.820","rise":"0.59%","time":"10:20","volumn":"168.57\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.780","rise":"0.48%","time":"10:25","volumn":"147.09\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.700","rise":"0.27%","time":"10:30","volumn":"167.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.740","rise":"0.37%","time":"10:35","volumn":"221.59\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.700","rise":"0.27%","time":"10:40","volumn":"112.44\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.720","rise":"0.32%","time":"10:45","volumn":"98.03\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.860","rise":"0.69%","time":"10:50","volumn":"109.53\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"10:55","volumn":"216.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.840","rise":"0.64%","time":"11:00","volumn":"103.09\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.800","rise":"0.53%","time":"11:05","volumn":"91.96\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.920","rise":"0.85%","time":"11:10","volumn":"84.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.880","rise":"0.74%","time":"11:15","volumn":"66.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"11:20","volumn":"41.16\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.920","rise":"0.85%","time":"11:25","volumn":"46.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.980","rise":"1.01%","time":"11:30","volumn":"69.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"38.000","rise":"1.06%","time":"11:35","volumn":"75.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"38.020","rise":"1.12%","time":"11:40","volumn":"120.38\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"38.000","rise":"1.06%","time":"11:45","volumn":"35.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"38.000","rise":"1.06%","time":"11:50","volumn":"64.94\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.980","rise":"1.01%","time":"11:55","volumn":"34.77\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"12:00","volumn":"52.63\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.960","rise":"0.96%","time":"13:05","volumn":"116.38\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.980","rise":"1.01%","time":"13:10","volumn":"113.16\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.980","rise":"1.01%","time":"13:15","volumn":"63.05\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.780","rise":"0.48%","time":"13:20","volumn":"192.38\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.820","rise":"0.59%","time":"13:25","volumn":"159.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.800","rise":"0.53%","time":"13:30","volumn":"105.88\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.780","rise":"0.48%","time":"13:35","volumn":"119.48\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.740","rise":"0.37%","time":"13:40","volumn":"112.99\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.780","rise":"0.48%","time":"13:45","volumn":"147.36\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.780","rise":"0.48%","time":"13:50","volumn":"91.50\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.740","rise":"0.37%","time":"13:55","volumn":"102.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.740","rise":"0.37%","time":"14:00","volumn":"98.09\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.800","rise":"0.53%","time":"14:05","volumn":"275.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.800","rise":"0.53%","time":"14:10","volumn":"131.82\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.820","rise":"0.59%","time":"14:15","volumn":"133.84\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.840","rise":"0.64%","time":"14:20","volumn":"94.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.860","rise":"0.69%","time":"14:25","volumn":"61.02\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"14:30","volumn":"148.30\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.840","rise":"0.64%","time":"14:35","volumn":"91.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.860","rise":"0.69%","time":"14:40","volumn":"70.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.840","rise":"0.64%","time":"14:45","volumn":"95.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.880","rise":"0.74%","time":"14:50","volumn":"137.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.880","rise":"0.74%","time":"14:55","volumn":"91.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.840","rise":"0.64%","time":"15:00","volumn":"78.12\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"15:05","volumn":"101.56\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"15:10","volumn":"143.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.880","rise":"0.74%","time":"15:15","volumn":"281.45\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"15:20","volumn":"130.55\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"15:25","volumn":"91.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.920","rise":"0.85%","time":"15:30","volumn":"113.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.880","rise":"0.74%","time":"15:35","volumn":"187.84\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.840","rise":"0.64%","time":"15:40","volumn":"119.52\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.880","rise":"0.74%","time":"15:45","volumn":"189.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.900","rise":"0.80%","time":"15:50","volumn":"236.12\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.860","rise":"0.69%","time":"15:55","volumn":"368.51\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.860","rise":"0.69%","time":"16:00","volumn":"1136.10\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.040","rise":"1.17%","time":"09:35","volumn":"825.96\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.180","rise":"1.54%","time":"09:40","volumn":"319.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.120","rise":"1.38%","time":"09:45","volumn":"290.96\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.040","rise":"1.17%","time":"09:50","volumn":"199.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.160","rise":"1.49%","time":"09:55","volumn":"301.24\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.020","rise":"1.12%","time":"10:00","volumn":"149.04\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.000","rise":"1.06%","time":"10:05","volumn":"170.15\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.840","rise":"0.64%","time":"10:10","volumn":"263.04\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.720","rise":"0.32%","time":"10:15","volumn":"313.68\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.780","rise":"0.48%","time":"10:20","volumn":"222.45\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.640","rise":"0.11%","time":"10:25","volumn":"277.50\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.640","rise":"0.11%","time":"10:30","volumn":"235.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.640","rise":"0.11%","time":"10:35","volumn":"126.39\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.680","rise":"0.21%","time":"10:40","volumn":"134.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.700","rise":"0.27%","time":"10:45","volumn":"99.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.660","rise":"0.16%","time":"10:50","volumn":"122.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.560","rise":"-0.11%","time":"10:55","volumn":"303.10\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.620","rise":"0.05%","time":"11:00","volumn":"189.90\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.640","rise":"0.11%","time":"11:05","volumn":"133.38\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.520","rise":"-0.21%","time":"11:10","volumn":"222.24\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.500","rise":"-0.27%","time":"11:15","volumn":"219.96\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.540","rise":"-0.16%","time":"11:20","volumn":"212.10\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.540","rise":"-0.16%","time":"11:25","volumn":"137.08\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.460","rise":"-0.37%","time":"11:30","volumn":"496.88\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.380","rise":"-0.59%","time":"11:35","volumn":"625.06\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.360","rise":"-0.64%","time":"11:40","volumn":"233.86\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.260","rise":"-0.90%","time":"11:45","volumn":"475.45\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.260","rise":"-0.90%","time":"11:50","volumn":"331.32\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.240","rise":"-0.96%","time":"11:55","volumn":"164.24\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.260","rise":"-0.90%","time":"12:00","volumn":"223.53\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.120","rise":"-1.28%","time":"13:05","volumn":"790.64\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.140","rise":"-1.22%","time":"13:10","volumn":"485.86\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.080","rise":"-1.38%","time":"13:15","volumn":"272.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.160","rise":"-1.17%","time":"13:20","volumn":"273.69\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-1.33%","time":"13:25","volumn":"372.22\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-1.33%","time":"13:30","volumn":"145.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.160","rise":"-1.17%","time":"13:35","volumn":"327.75\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.200","rise":"-1.06%","time":"13:40","volumn":"171.50\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.220","rise":"-1.01%","time":"13:45","volumn":"173.40\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.260","rise":"-0.90%","time":"13:50","volumn":"207.26\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-1.33%","time":"13:55","volumn":"318.32\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-1.33%","time":"14:00","volumn":"353.78\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.040","rise":"-1.49%","time":"14:05","volumn":"779.23\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.080","rise":"-1.38%","time":"14:10","volumn":"312.58\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-1.33%","time":"14:15","volumn":"104.68\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-1.33%","time":"14:20","volumn":"128.11\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.060","rise":"-1.44%","time":"14:25","volumn":"184.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.080","rise":"-1.38%","time":"14:30","volumn":"226.65\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.200","rise":"-1.06%","time":"14:35","volumn":"319.76\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.140","rise":"-1.22%","time":"14:40","volumn":"529.28\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.120","rise":"-1.28%","time":"14:45","volumn":"139.00\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.140","rise":"-1.22%","time":"14:50","volumn":"167.19\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.060","rise":"-1.44%","time":"14:55","volumn":"230.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.060","rise":"-1.44%","time":"15:00","volumn":"335.83\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.060","rise":"-1.44%","time":"15:05","volumn":"155.13\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.080","rise":"-1.38%","time":"15:10","volumn":"138.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.080","rise":"-1.38%","time":"15:15","volumn":"146.36\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.060","rise":"-1.44%","time":"15:20","volumn":"257.27\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.080","rise":"-1.38%","time":"15:25","volumn":"216.41\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.040","rise":"-1.49%","time":"15:30","volumn":"300.28\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.040","rise":"-1.49%","time":"15:35","volumn":"260.18\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.040","rise":"-1.49%","time":"15:40","volumn":"554.48\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.060","rise":"-1.44%","time":"15:45","volumn":"353.68\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.040","rise":"-1.49%","time":"15:50","volumn":"331.69\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.080","rise":"-1.38%","time":"15:55","volumn":"368.73\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-1.33%","time":"16:00","volumn":"1372.55\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.260","rise":"-3.56%","time":"09:35","volumn":"2100.62\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.500","rise":"-2.93%","time":"09:40","volumn":"819.45\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.500","rise":"-2.93%","time":"09:45","volumn":"500.05\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.440","rise":"-3.09%","time":"09:50","volumn":"302.25\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.520","rise":"-2.87%","time":"09:55","volumn":"307.34\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.540","rise":"-2.82%","time":"10:00","volumn":"349.00\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.600","rise":"-2.66%","time":"10:05","volumn":"266.76\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.640","rise":"-2.55%","time":"10:10","volumn":"282.14\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.820","rise":"-2.07%","time":"10:15","volumn":"351.15\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.720","rise":"-2.34%","time":"10:20","volumn":"189.18\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.680","rise":"-2.45%","time":"10:25","volumn":"145.88\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.700","rise":"-2.39%","time":"10:30","volumn":"162.92\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.780","rise":"-2.18%","time":"10:35","volumn":"158.06\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.680","rise":"-2.45%","time":"10:40","volumn":"160.22\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.700","rise":"-2.39%","time":"10:45","volumn":"193.58\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.660","rise":"-2.50%","time":"10:50","volumn":"103.72\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.580","rise":"-2.71%","time":"10:55","volumn":"222.20\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.600","rise":"-2.66%","time":"11:00","volumn":"140.90\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.620","rise":"-2.61%","time":"11:05","volumn":"135.03\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.560","rise":"-2.77%","time":"11:10","volumn":"111.36\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.540","rise":"-2.82%","time":"11:15","volumn":"149.57\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.560","rise":"-2.77%","time":"11:20","volumn":"115.59\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.440","rise":"-3.09%","time":"11:25","volumn":"319.46\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"11:30","volumn":"230.28\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.560","rise":"-2.77%","time":"11:35","volumn":"105.59\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.500","rise":"-2.93%","time":"11:40","volumn":"576.22\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"11:45","volumn":"65.40\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.460","rise":"-3.03%","time":"11:50","volumn":"57.73\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.420","rise":"-3.14%","time":"11:55","volumn":"88.76\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.400","rise":"-3.19%","time":"12:00","volumn":"86.81\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.340","rise":"-3.35%","time":"13:05","volumn":"693.84\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.420","rise":"-3.14%","time":"13:10","volumn":"390.46\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.420","rise":"-3.14%","time":"13:15","volumn":"220.87\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.380","rise":"-3.24%","time":"13:20","volumn":"184.74\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"13:25","volumn":"320.11\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"13:30","volumn":"151.54\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"13:35","volumn":"196.30\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.460","rise":"-3.03%","time":"13:40","volumn":"66.64\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.520","rise":"-2.87%","time":"13:45","volumn":"147.05\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"13:50","volumn":"94.42\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.400","rise":"-3.19%","time":"13:55","volumn":"144.82\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.360","rise":"-3.30%","time":"14:00","volumn":"385.83\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.420","rise":"-3.14%","time":"14:05","volumn":"222.91\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.400","rise":"-3.19%","time":"14:10","volumn":"113.77\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.400","rise":"-3.19%","time":"14:15","volumn":"86.66\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.380","rise":"-3.24%","time":"14:20","volumn":"400.44\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.400","rise":"-3.19%","time":"14:25","volumn":"156.98\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.340","rise":"-3.35%","time":"14:30","volumn":"216.50\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.380","rise":"-3.24%","time":"14:35","volumn":"240.32\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.460","rise":"-3.03%","time":"14:40","volumn":"442.48\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.400","rise":"-3.19%","time":"14:45","volumn":"225.86\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.400","rise":"-3.19%","time":"14:50","volumn":"245.57\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.420","rise":"-3.14%","time":"14:55","volumn":"131.08\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.580","rise":"-2.71%","time":"15:00","volumn":"358.84\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.540","rise":"-2.82%","time":"15:05","volumn":"89.04\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.560","rise":"-2.77%","time":"15:10","volumn":"185.44\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.500","rise":"-2.93%","time":"15:15","volumn":"179.98\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.540","rise":"-2.82%","time":"15:20","volumn":"158.22\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.500","rise":"-2.93%","time":"15:25","volumn":"204.48\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.520","rise":"-2.87%","time":"15:30","volumn":"174.11\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.540","rise":"-2.82%","time":"15:35","volumn":"106.16\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.520","rise":"-2.87%","time":"15:40","volumn":"227.49\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"15:45","volumn":"178.22\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.500","rise":"-2.93%","time":"15:50","volumn":"405.08\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.520","rise":"-2.87%","time":"15:55","volumn":"434.10\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-2.98%","time":"16:00","volumn":"985.10\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.580","rise":"-2.71%","time":"09:35","volumn":"919.53\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.380","rise":"-3.24%","time":"09:40","volumn":"265.55\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.280","rise":"-3.51%","time":"09:45","volumn":"324.11\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.500","rise":"-2.93%","time":"09:50","volumn":"239.29\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.440","rise":"-3.09%","time":"09:55","volumn":"173.10\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.320","rise":"-3.40%","time":"10:00","volumn":"153.19\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.240","rise":"-3.62%","time":"10:05","volumn":"265.75\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.200","rise":"-3.72%","time":"10:10","volumn":"288.61\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.040","rise":"-4.15%","time":"10:15","volumn":"828.70\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.980","rise":"-4.31%","time":"10:20","volumn":"1286.26\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"10:25","volumn":"716.68\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.840","rise":"-4.68%","time":"10:30","volumn":"747.23\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.840","rise":"-4.68%","time":"10:35","volumn":"305.07\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.880","rise":"-4.57%","time":"10:40","volumn":"226.64\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.980","rise":"-4.31%","time":"10:45","volumn":"179.11\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.000","rise":"-4.26%","time":"10:50","volumn":"167.54\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.960","rise":"-4.36%","time":"10:55","volumn":"218.62\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"11:00","volumn":"176.35\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.840","rise":"-4.68%","time":"11:05","volumn":"313.61\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.800","rise":"-4.79%","time":"11:10","volumn":"206.14\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.920","rise":"-4.47%","time":"11:15","volumn":"186.76\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.940","rise":"-4.41%","time":"11:20","volumn":"92.87\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.980","rise":"-4.31%","time":"11:25","volumn":"154.40\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.920","rise":"-4.47%","time":"11:30","volumn":"93.75\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.880","rise":"-4.57%","time":"11:35","volumn":"74.27\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.880","rise":"-4.57%","time":"11:40","volumn":"110.40\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.880","rise":"-4.57%","time":"11:45","volumn":"87.46\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"11:50","volumn":"55.76\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.880","rise":"-4.57%","time":"11:55","volumn":"664.04\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.940","rise":"-4.41%","time":"12:00","volumn":"242.40\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"13:05","volumn":"191.99\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.920","rise":"-4.47%","time":"13:10","volumn":"307.48\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.880","rise":"-4.57%","time":"13:15","volumn":"144.19\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.940","rise":"-4.41%","time":"13:20","volumn":"264.94\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.880","rise":"-4.57%","time":"13:25","volumn":"175.24\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.900","rise":"-4.52%","time":"13:30","volumn":"116.94\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"13:35","volumn":"226.22\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.820","rise":"-4.73%","time":"13:40","volumn":"142.00\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"13:45","volumn":"103.19\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"13:50","volumn":"161.10\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.900","rise":"-4.52%","time":"13:55","volumn":"117.35\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.840","rise":"-4.68%","time":"14:00","volumn":"164.28\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.820","rise":"-4.73%","time":"14:05","volumn":"118.54\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.820","rise":"-4.73%","time":"14:10","volumn":"114.38\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"14:15","volumn":"280.48\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.860","rise":"-4.63%","time":"14:20","volumn":"292.60\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.800","rise":"-4.79%","time":"14:25","volumn":"101.00\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.780","rise":"-4.84%","time":"14:30","volumn":"486.24\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.720","rise":"-5.00%","time":"14:35","volumn":"334.41\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.660","rise":"-5.16%","time":"14:40","volumn":"595.08\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.680","rise":"-5.11%","time":"14:45","volumn":"307.64\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.700","rise":"-5.05%","time":"14:50","volumn":"366.97\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.740","rise":"-4.95%","time":"14:55","volumn":"201.50\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.740","rise":"-4.95%","time":"15:00","volumn":"549.63\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.680","rise":"-5.11%","time":"15:05","volumn":"276.60\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.660","rise":"-5.16%","time":"15:10","volumn":"200.43\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.660","rise":"-5.16%","time":"15:15","volumn":"360.28\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.640","rise":"-5.21%","time":"15:20","volumn":"242.50\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.640","rise":"-5.21%","time":"15:25","volumn":"367.69\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.660","rise":"-5.16%","time":"15:30","volumn":"132.95\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.620","rise":"-5.27%","time":"15:35","volumn":"501.76\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.640","rise":"-5.21%","time":"15:40","volumn":"375.67\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.520","rise":"-5.53%","time":"15:45","volumn":"633.59\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.500","rise":"-5.59%","time":"15:50","volumn":"1138.20\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.480","rise":"-5.64%","time":"15:55","volumn":"962.80\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.480","rise":"-5.64%","time":"16:00","volumn":"1638.10\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.360","rise":"-5.96%","time":"09:35","volumn":"1260.26\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.420","rise":"-5.80%","time":"09:40","volumn":"590.33\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.300","rise":"-6.12%","time":"09:45","volumn":"349.72\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.180","rise":"-6.44%","time":"09:50","volumn":"458.23\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.260","rise":"-6.22%","time":"09:55","volumn":"340.48\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.200","rise":"-6.38%","time":"10:00","volumn":"260.46\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.200","rise":"-6.38%","time":"10:05","volumn":"328.85\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.180","rise":"-6.44%","time":"10:10","volumn":"560.95\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.200","rise":"-6.38%","time":"10:15","volumn":"297.72\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.180","rise":"-6.44%","time":"10:20","volumn":"283.38\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.160","rise":"-6.49%","time":"10:25","volumn":"294.44\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.120","rise":"-6.60%","time":"10:30","volumn":"821.01\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.920","rise":"-7.13%","time":"10:35","volumn":"1324.72\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.860","rise":"-7.29%","time":"10:40","volumn":"775.85\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.860","rise":"-7.29%","time":"10:45","volumn":"450.65\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.820","rise":"-7.39%","time":"10:50","volumn":"978.61\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.800","rise":"-7.45%","time":"10:55","volumn":"420.62\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.760","rise":"-7.55%","time":"11:00","volumn":"431.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.600","rise":"-7.98%","time":"11:05","volumn":"764.37\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.700","rise":"-7.71%","time":"11:10","volumn":"571.96\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.680","rise":"-7.77%","time":"11:15","volumn":"355.19\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.700","rise":"-7.71%","time":"11:20","volumn":"511.70\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.700","rise":"-7.71%","time":"11:25","volumn":"255.45\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.740","rise":"-7.61%","time":"11:30","volumn":"437.32\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.720","rise":"-7.66%","time":"11:35","volumn":"250.99\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.680","rise":"-7.77%","time":"11:40","volumn":"189.92\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.660","rise":"-7.82%","time":"11:45","volumn":"151.18\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.660","rise":"-7.82%","time":"11:50","volumn":"283.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.660","rise":"-7.82%","time":"11:55","volumn":"317.02\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.660","rise":"-7.82%","time":"12:00","volumn":"128.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.580","rise":"-8.03%","time":"13:05","volumn":"1023.89\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.720","rise":"-7.66%","time":"13:10","volumn":"438.54\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.160","rise":"-6.49%","time":"13:15","volumn":"1108.64\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.940","rise":"-7.07%","time":"13:20","volumn":"389.13\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.860","rise":"-7.29%","time":"13:25","volumn":"200.03\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.880","rise":"-7.23%","time":"13:30","volumn":"223.11\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.840","rise":"-7.34%","time":"13:35","volumn":"149.79\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"34.920","rise":"-7.13%","time":"13:40","volumn":"247.72\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.020","rise":"-6.86%","time":"13:45","volumn":"294.90\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.040","rise":"-6.81%","time":"13:50","volumn":"230.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.140","rise":"-6.54%","time":"13:55","volumn":"240.18\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.080","rise":"-6.70%","time":"14:00","volumn":"152.28\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.040","rise":"-6.81%","time":"14:05","volumn":"148.50\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.100","rise":"-6.65%","time":"14:10","volumn":"207.88\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.180","rise":"-6.44%","time":"14:15","volumn":"202.00\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.200","rise":"-6.38%","time":"14:20","volumn":"488.35\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.120","rise":"-6.60%","time":"14:25","volumn":"224.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.080","rise":"-6.70%","time":"14:30","volumn":"176.96\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.180","rise":"-6.44%","time":"14:35","volumn":"159.95\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.200","rise":"-6.38%","time":"14:40","volumn":"205.14\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.360","rise":"-5.96%","time":"14:45","volumn":"311.30\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.280","rise":"-6.17%","time":"14:50","volumn":"437.28\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.260","rise":"-6.22%","time":"14:55","volumn":"142.14\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.300","rise":"-6.12%","time":"15:00","volumn":"146.80\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.320","rise":"-6.06%","time":"15:05","volumn":"131.88\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.440","rise":"-5.74%","time":"15:10","volumn":"201.92\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.560","rise":"-5.43%","time":"15:15","volumn":"413.04\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.700","rise":"-5.05%","time":"15:20","volumn":"699.72\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.460","rise":"-5.69%","time":"15:25","volumn":"313.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.480","rise":"-5.64%","time":"15:30","volumn":"185.32\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.400","rise":"-5.85%","time":"15:35","volumn":"297.70\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.380","rise":"-5.90%","time":"15:40","volumn":"195.47\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.420","rise":"-5.80%","time":"15:45","volumn":"316.38\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.460","rise":"-5.69%","time":"15:50","volumn":"477.79\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.380","rise":"-5.90%","time":"15:55","volumn":"322.21\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.420","rise":"-5.80%","time":"16:00","volumn":"1004.61\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"26629.96","ratio":"0.17%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4223.84","ratio":"0.48%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"9114.30","ratio":"-0.09%"}],"marketCapitalization":"9179.65\u4ebf","maxPrice":"35.800","minPrice":"34.720","monthlyTendency":{"cx":{"o":["2025\/12\/22","2026\/01\/21"]},"cy":{"o":["40.280","39.065","37.850","36.635","35.420"]},"cyrate":{"o":["1.21%","-1.85%","-4.90%","-7.95%","-11.01%"]},"p":[{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"39.800","rise":"0","time":"12\/22","volumn":"1.66\u4ebf"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"39.200","rise":"-1.51%","time":"12\/23","volumn":"1.27\u4ebf"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"39.220","rise":"-1.46%","time":"12\/24","volumn":"4192.22\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"38.580","rise":"-3.07%","time":"12\/29","volumn":"1.96\u4ebf"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"39.360","rise":"-1.11%","time":"12\/30","volumn":"1.07\u4ebf"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"39.300","rise":"-1.26%","time":"12\/31","volumn":"5380.50\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"40.280","rise":"1.21%","time":"01\/02","volumn":"6120.23\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"39.340","rise":"-1.16%","time":"01\/05","volumn":"1.59\u4ebf"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"38.760","rise":"-2.61%","time":"01\/06","volumn":"1.97\u4ebf"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"38.160","rise":"-4.12%","time":"01\/07","volumn":"1.91\u4ebf"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"38.020","rise":"-4.47%","time":"01\/08","volumn":"1.73\u4ebf"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"37.820","rise":"-4.97%","time":"01\/09","volumn":"1.24\u4ebf"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"38.740","rise":"-2.66%","time":"01\/12","volumn":"2.14\u4ebf"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"37.980","rise":"-4.57%","time":"01\/13","volumn":"2.09\u4ebf"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"37.780","rise":"-5.08%","time":"01\/14","volumn":"1.77\u4ebf"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.860","rise":"-4.87%","time":"01\/15","volumn":"1.16\u4ebf"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-6.78%","time":"01\/16","volumn":"1.98\u4ebf"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-8.34%","time":"01\/19","volumn":"1.82\u4ebf"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.480","rise":"-10.85%","time":"01\/20","volumn":"2.25\u4ebf"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.420","rise":"-11.01%","time":"01\/21","volumn":"2.67\u4ebf"}],"points":"20"},"open":"35.740","priceChangeRatio":"-0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["35.740","35.485","35.230","34.975","34.720"]},"cyrate":{"o":["0.90%","0.18%","-0.54%","-1.26%","-1.98%"]},"p":[{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.740","rise":"0.90%","time":"09:30","volumn":"165.18\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.640","rise":"0.62%","time":"09:31","volumn":"346.93\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.380","rise":"-0.11%","time":"09:32","volumn":"505.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.380","rise":"-0.11%","time":"09:33","volumn":"617.39\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.460","rise":"0.11%","time":"09:34","volumn":"674.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.380","rise":"-0.11%","time":"09:35","volumn":"738.86\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.460","rise":"0.11%","time":"09:36","volumn":"784.46\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.500","rise":"0.23%","time":"09:37","volumn":"849.84\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.480","rise":"0.17%","time":"09:38","volumn":"888.80\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.440","rise":"0.06%","time":"09:39","volumn":"959.57\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.380","rise":"-0.11%","time":"09:40","volumn":"1015.51\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.300","rise":"-0.34%","time":"09:41","volumn":"1125.65\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.280","rise":"-0.40%","time":"09:42","volumn":"1181.79\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.260","rise":"-0.45%","time":"09:43","volumn":"1220.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.220","rise":"-0.56%","time":"09:44","volumn":"1262.93\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.120","rise":"-0.85%","time":"09:45","volumn":"1366.01\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"09:46","volumn":"1525.14\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"09:47","volumn":"1617.66\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"09:48","volumn":"1823.39\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"09:49","volumn":"1892.79\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"09:50","volumn":"1936.94\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"09:51","volumn":"2035.60\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"09:52","volumn":"2074.12\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"09:53","volumn":"2139.55\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.200","rise":"-0.62%","time":"09:54","volumn":"2177.17\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"09:55","volumn":"2244.43\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.120","rise":"-0.85%","time":"09:56","volumn":"2268.09\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.140","rise":"-0.79%","time":"09:57","volumn":"2304.27\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"09:58","volumn":"2335.68\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.140","rise":"-0.79%","time":"09:59","volumn":"2356.16\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.140","rise":"-0.79%","time":"10:00","volumn":"2374.34\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"10:01","volumn":"2409.64\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"10:02","volumn":"2448.76\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"10:03","volumn":"2480.62\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"10:04","volumn":"2558.41\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"10:05","volumn":"2593.47\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"10:06","volumn":"2640.79\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.120","rise":"-0.85%","time":"10:07","volumn":"2671.64\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.100","rise":"-0.90%","time":"10:08","volumn":"2692.20\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"10:09","volumn":"2733.60\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"10:10","volumn":"2752.08\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"10:11","volumn":"2767.36\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"10:12","volumn":"2784.37\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"10:13","volumn":"2794.99\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"10:14","volumn":"2806.79\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"10:15","volumn":"2822.45\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"10:16","volumn":"2878.12\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"10:17","volumn":"2928.20\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"10:18","volumn":"2950.32\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"10:19","volumn":"2985.28\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"10:20","volumn":"3184.12\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"10:21","volumn":"3258.76\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"10:22","volumn":"3279.64\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"10:23","volumn":"3293.85\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"10:24","volumn":"3335.05\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"10:25","volumn":"3347.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"10:26","volumn":"3428.59\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"10:27","volumn":"3463.37\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"10:28","volumn":"3597.19\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:29","volumn":"3635.39\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"10:30","volumn":"3828.49\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"10:31","volumn":"4066.73\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"10:32","volumn":"4124.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"10:33","volumn":"4152.40\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"10:34","volumn":"4227.46\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"10:35","volumn":"4292.94\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:36","volumn":"4346.02\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:37","volumn":"4380.96\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"10:38","volumn":"4431.86\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"10:39","volumn":"4450.66\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"10:40","volumn":"4475.55\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"10:41","volumn":"4497.91\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"10:42","volumn":"4536.77\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"10:43","volumn":"4570.27\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"10:44","volumn":"4598.37\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"10:45","volumn":"4629.92\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:46","volumn":"4647.30\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:47","volumn":"4668.24\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"10:48","volumn":"4688.78\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"10:49","volumn":"4714.86\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:50","volumn":"4734.68\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:51","volumn":"4750.54\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"10:52","volumn":"4767.80\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:53","volumn":"4784.74\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:54","volumn":"4796.66\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"10:55","volumn":"4842.50\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"10:56","volumn":"4855.58\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"10:57","volumn":"4929.36\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"10:58","volumn":"4943.68\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"10:59","volumn":"4988.36\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:00","volumn":"5002.98\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:01","volumn":"5021.22\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"11:02","volumn":"5117.24\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"11:03","volumn":"5180.32\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"11:04","volumn":"5197.32\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"11:05","volumn":"5222.58\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"11:06","volumn":"5249.00\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"11:07","volumn":"5273.96\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"11:08","volumn":"5287.42\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"11:09","volumn":"5297.16\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"11:10","volumn":"5311.00\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"11:11","volumn":"5323.48\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"11:12","volumn":"5355.78\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"11:13","volumn":"5366.40\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"11:14","volumn":"5407.54\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"11:15","volumn":"5433.80\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:16","volumn":"5522.66\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:17","volumn":"5529.38\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"11:18","volumn":"5535.28\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"11:19","volumn":"5562.82\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"11:20","volumn":"5574.88\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:21","volumn":"5643.79\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:22","volumn":"5652.31\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"11:23","volumn":"5662.51\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"11:24","volumn":"5670.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"11:25","volumn":"5678.87\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"11:26","volumn":"5756.79\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"11:27","volumn":"5769.57\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"11:28","volumn":"5787.45\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"11:29","volumn":"5793.73\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:30","volumn":"5817.01\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:31","volumn":"5828.35\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:32","volumn":"5864.15\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:33","volumn":"5868.35\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:34","volumn":"5875.07\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:35","volumn":"5887.55\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:36","volumn":"5897.05\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"11:37","volumn":"5919.35\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"11:38","volumn":"5955.89\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"11:39","volumn":"5960.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"11:40","volumn":"5985.43\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.740","rise":"-1.92%","time":"11:41","volumn":"6201.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.760","rise":"-1.86%","time":"11:42","volumn":"6248.69\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.800","rise":"-1.75%","time":"11:43","volumn":"6267.28\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.740","rise":"-1.92%","time":"11:44","volumn":"6298.10\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"11:45","volumn":"6321.16\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"11:46","volumn":"6330.40\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"11:47","volumn":"6347.42\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.760","rise":"-1.86%","time":"11:48","volumn":"6373.68\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.760","rise":"-1.86%","time":"11:49","volumn":"6377.30\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.740","rise":"-1.92%","time":"11:50","volumn":"6399.74\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.760","rise":"-1.86%","time":"11:51","volumn":"6427.68\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.760","rise":"-1.86%","time":"11:52","volumn":"6435.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.740","rise":"-1.92%","time":"11:53","volumn":"6467.64\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"11:54","volumn":"6490.14\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"11:55","volumn":"6497.34\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"11:56","volumn":"6501.64\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.800","rise":"-1.75%","time":"11:57","volumn":"6508.96\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.800","rise":"-1.75%","time":"11:58","volumn":"6517.46\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"11:59","volumn":"6522.66\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.800","rise":"-1.75%","time":"12:00","volumn":"6543.98\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.720","rise":"-1.98%","time":"13:01","volumn":"6690.16\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.760","rise":"-1.86%","time":"13:02","volumn":"6751.38\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.760","rise":"-1.86%","time":"13:03","volumn":"6767.80\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.800","rise":"-1.75%","time":"13:04","volumn":"6821.68\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"13:05","volumn":"6856.89\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.820","rise":"-1.69%","time":"13:06","volumn":"6873.59\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"13:07","volumn":"6889.07\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"13:08","volumn":"6901.73\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"13:09","volumn":"6913.71\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"13:10","volumn":"6984.63\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.780","rise":"-1.81%","time":"13:11","volumn":"7039.41\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.800","rise":"-1.75%","time":"13:12","volumn":"7061.55\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.800","rise":"-1.75%","time":"13:13","volumn":"7092.23\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"13:14","volumn":"7142.61\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"13:15","volumn":"7162.64\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"13:16","volumn":"7181.42\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"13:17","volumn":"7197.34\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"13:18","volumn":"7208.84\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"13:19","volumn":"7239.32\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"13:20","volumn":"7246.68\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"13:21","volumn":"7264.20\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"13:22","volumn":"7311.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.860","rise":"-1.58%","time":"13:23","volumn":"7349.38\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.840","rise":"-1.64%","time":"13:24","volumn":"7368.18\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.880","rise":"-1.52%","time":"13:25","volumn":"7391.20\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"13:26","volumn":"7407.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"13:27","volumn":"7423.25\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"13:28","volumn":"7453.81\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"13:29","volumn":"7481.87\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"13:30","volumn":"7516.89\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"13:31","volumn":"7546.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"13:32","volumn":"7578.45\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"13:33","volumn":"7590.71\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"13:34","volumn":"7606.19\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"13:35","volumn":"7629.27\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"13:36","volumn":"7642.33\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"13:37","volumn":"7731.07\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"13:38","volumn":"7740.13\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"13:39","volumn":"7763.31\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:40","volumn":"7809.67\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:41","volumn":"7828.13\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.000","rise":"-1.19%","time":"13:42","volumn":"7859.35\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:43","volumn":"7876.01\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:44","volumn":"7882.83\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"13:45","volumn":"7901.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"13:46","volumn":"7921.74\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:47","volumn":"7937.48\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"13:48","volumn":"7946.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:49","volumn":"7968.24\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:50","volumn":"7995.32\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"13:51","volumn":"8016.42\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"13:52","volumn":"8035.96\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"13:53","volumn":"8041.48\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"13:54","volumn":"8052.18\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.000","rise":"-1.19%","time":"13:55","volumn":"8065.11\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"13:56","volumn":"8092.63\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"13:57","volumn":"8120.99\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"13:58","volumn":"8126.71\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"13:59","volumn":"8154.57\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"14:00","volumn":"8176.27\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"14:01","volumn":"8183.01\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"14:02","volumn":"8213.07\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"14:03","volumn":"8241.47\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"14:04","volumn":"8247.69\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"14:05","volumn":"8321.67\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:06","volumn":"8351.53\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:07","volumn":"8365.57\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:08","volumn":"8383.15\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:09","volumn":"8392.57\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:10","volumn":"8431.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:11","volumn":"8439.37\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:12","volumn":"8453.41\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:13","volumn":"8467.67\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:14","volumn":"8509.49\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:15","volumn":"8527.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:16","volumn":"8555.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:17","volumn":"8569.81\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:18","volumn":"8604.03\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:19","volumn":"8616.95\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:20","volumn":"8637.25\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"14:21","volumn":"8656.91\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:22","volumn":"8669.21\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"14:23","volumn":"8683.05\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:24","volumn":"8705.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:25","volumn":"8723.75\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:26","volumn":"8736.03\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"14:27","volumn":"8753.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:28","volumn":"8777.27\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:29","volumn":"8834.07\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:30","volumn":"8841.61\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:31","volumn":"8861.97\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"14:32","volumn":"8885.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:33","volumn":"8898.62\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:34","volumn":"8917.54\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:35","volumn":"8929.94\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:36","volumn":"8945.40\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:37","volumn":"8966.54\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:38","volumn":"8989.14\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:39","volumn":"9006.16\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.960","rise":"-1.30%","time":"14:40","volumn":"9022.56\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:41","volumn":"9036.36\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:42","volumn":"9045.76\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:43","volumn":"9055.78\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.900","rise":"-1.47%","time":"14:44","volumn":"9092.90\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:45","volumn":"9117.14\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:46","volumn":"9165.08\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.920","rise":"-1.41%","time":"14:47","volumn":"9216.42\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:48","volumn":"9251.46\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:49","volumn":"9271.74\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:50","volumn":"9301.40\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.940","rise":"-1.36%","time":"14:51","volumn":"9308.92\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"14:52","volumn":"9346.36\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"14:53","volumn":"9400.14\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.000","rise":"-1.19%","time":"14:54","volumn":"9411.24\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"14:55","volumn":"9424.02\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"14:56","volumn":"9655.62\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"14:57","volumn":"9704.70\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"14:58","volumn":"9723.14\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"14:59","volumn":"9728.04\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:00","volumn":"9745.01\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:01","volumn":"9796.13\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.000","rise":"-1.19%","time":"15:02","volumn":"9828.69\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:03","volumn":"9836.59\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"15:04","volumn":"9896.77\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"15:05","volumn":"9909.83\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"15:06","volumn":"9917.03\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"34.980","rise":"-1.24%","time":"15:07","volumn":"9929.31\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:08","volumn":"1.04\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:09","volumn":"1.04\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:10","volumn":"1.04\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"15:11","volumn":"1.04\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:12","volumn":"1.04\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"15:13","volumn":"1.04\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:14","volumn":"1.05\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:15","volumn":"1.05\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:16","volumn":"1.05\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:17","volumn":"1.05\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:18","volumn":"1.05\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.000","rise":"-1.19%","time":"15:19","volumn":"1.05\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.000","rise":"-1.19%","time":"15:20","volumn":"1.06\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:21","volumn":"1.06\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:22","volumn":"1.06\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:23","volumn":"1.06\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.040","rise":"-1.07%","time":"15:24","volumn":"1.07\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.020","rise":"-1.13%","time":"15:25","volumn":"1.07\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.060","rise":"-1.02%","time":"15:26","volumn":"1.07\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.080","rise":"-0.96%","time":"15:27","volumn":"1.08\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.100","rise":"-0.90%","time":"15:28","volumn":"1.08\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.100","rise":"-0.90%","time":"15:29","volumn":"1.09\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.120","rise":"-0.85%","time":"15:30","volumn":"1.09\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.140","rise":"-0.79%","time":"15:31","volumn":"1.10\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:32","volumn":"1.10\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:33","volumn":"1.11\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:34","volumn":"1.11\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.200","rise":"-0.62%","time":"15:35","volumn":"1.12\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:36","volumn":"1.12\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:37","volumn":"1.13\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:38","volumn":"1.13\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:39","volumn":"1.13\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:40","volumn":"1.14\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:41","volumn":"1.14\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:42","volumn":"1.15\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:43","volumn":"1.15\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:44","volumn":"1.16\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.140","rise":"-0.79%","time":"15:45","volumn":"1.16\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.120","rise":"-0.85%","time":"15:46","volumn":"1.16\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.120","rise":"-0.85%","time":"15:47","volumn":"1.17\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.100","rise":"-0.90%","time":"15:48","volumn":"1.17\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.140","rise":"-0.79%","time":"15:49","volumn":"1.18\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:50","volumn":"1.18\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.200","rise":"-0.62%","time":"15:51","volumn":"1.19\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:52","volumn":"1.19\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:53","volumn":"1.20\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:54","volumn":"1.21\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.200","rise":"-0.62%","time":"15:55","volumn":"1.22\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.160","rise":"-0.73%","time":"15:56","volumn":"1.23\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.200","rise":"-0.62%","time":"15:57","volumn":"1.23\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.180","rise":"-0.68%","time":"15:58","volumn":"1.24\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.240","rise":"-0.51%","time":"15:59","volumn":"1.25\u4ebf"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"35.240","rise":"-0.51%","time":"16:00","volumn":"1.32\u4ebf"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c0f\u7c73\u96c6\u56e2\uff0d\uff37[01810]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_01810.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/01810.html?from=360search","volume":"1.35\u4ebf","yearlyTendency":{"cx":{"o":["2025\/02\/04","2026\/01\/21"]},"cy":{"o":["60.150","53.968","47.785","41.602","35.420"]},"cyrate":{"o":["52.09%","36.45%","20.82%","5.19%","-10.44%"]},"p":[{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"39.550","rise":"0","time":"02\/04","volumn":"1.41\u4ebf"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"39.650","rise":"0.25%","time":"02\/05","volumn":"1.65\u4ebf"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"40.550","rise":"2.53%","time":"02\/06","volumn":"1.74\u4ebf"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"42.450","rise":"7.33%","time":"02\/07","volumn":"2.83\u4ebf"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"43.750","rise":"10.62%","time":"02\/10","volumn":"1.79\u4ebf"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"42.550","rise":"7.59%","time":"02\/11","volumn":"2.10\u4ebf"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"44.100","rise":"11.50%","time":"02\/12","volumn":"1.96\u4ebf"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"41.650","rise":"5.31%","time":"02\/13","volumn":"3.82\u4ebf"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"44.700","rise":"13.02%","time":"02\/14","volumn":"3.50\u4ebf"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"45.150","rise":"14.16%","time":"02\/17","volumn":"2.73\u4ebf"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"48.400","rise":"22.38%","time":"02\/18","volumn":"3.26\u4ebf"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"49.450","rise":"25.03%","time":"02\/19","volumn":"2.43\u4ebf"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"49.150","rise":"24.27%","time":"02\/20","volumn":"2.76\u4ebf"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"51.700","rise":"30.72%","time":"02\/21","volumn":"3.08\u4ebf"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"51.600","rise":"30.47%","time":"02\/24","volumn":"2.08\u4ebf"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"53.200","rise":"34.51%","time":"02\/25","volumn":"3.32\u4ebf"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"56.300","rise":"42.35%","time":"02\/26","volumn":"3.95\u4ebf"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"53.100","rise":"34.26%","time":"02\/27","volumn":"8.42\u4ebf"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"51.850","rise":"31.10%","time":"02\/28","volumn":"6.67\u4ebf"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"50.950","rise":"28.82%","time":"03\/03","volumn":"4.66\u4ebf"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"50.550","rise":"27.81%","time":"03\/04","volumn":"3.39\u4ebf"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"54.200","rise":"37.04%","time":"03\/05","volumn":"3.38\u4ebf"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"54.900","rise":"38.81%","time":"03\/06","volumn":"3.75\u4ebf"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"54.350","rise":"37.42%","time":"03\/07","volumn":"3.56\u4ebf"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"52.850","rise":"33.63%","time":"03\/10","volumn":"2.24\u4ebf"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"53.900","rise":"36.28%","time":"03\/11","volumn":"2.23\u4ebf"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"52.050","rise":"31.61%","time":"03\/12","volumn":"2.42\u4ebf"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"52.850","rise":"33.63%","time":"03\/13","volumn":"1.87\u4ebf"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"53.850","rise":"36.16%","time":"03\/14","volumn":"2.30\u4ebf"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"55.800","rise":"41.09%","time":"03\/17","volumn":"2.21\u4ebf"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"57.650","rise":"45.76%","time":"03\/18","volumn":"2.58\u4ebf"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"58.200","rise":"47.16%","time":"03\/19","volumn":"3.71\u4ebf"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"56.500","rise":"42.86%","time":"03\/20","volumn":"2.54\u4ebf"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"54.700","rise":"38.31%","time":"03\/21","volumn":"2.71\u4ebf"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"57.000","rise":"44.12%","time":"03\/24","volumn":"2.07\u4ebf"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"53.400","rise":"35.02%","time":"03\/25","volumn":"13.41\u4ebf"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"53.950","rise":"36.41%","time":"03\/26","volumn":"1.80\u4ebf"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"51.700","rise":"30.72%","time":"03\/27","volumn":"3.60\u4ebf"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"51.050","rise":"29.08%","time":"03\/28","volumn":"3.69\u4ebf"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"49.200","rise":"24.40%","time":"03\/31","volumn":"3.43\u4ebf"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"46.500","rise":"17.57%","time":"04\/01","volumn":"5.90\u4ebf"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"44.550","rise":"12.64%","time":"04\/02","volumn":"6.36\u4ebf"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"45.900","rise":"16.06%","time":"04\/03","volumn":"4.49\u4ebf"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"36.450","rise":"-7.84%","time":"04\/07","volumn":"10.38\u4ebf"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"38.900","rise":"-1.64%","time":"04\/08","volumn":"7.15\u4ebf"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"41.900","rise":"5.94%","time":"04\/09","volumn":"6.79\u4ebf"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"43.050","rise":"8.85%","time":"04\/10","volumn":"5.26\u4ebf"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"44.250","rise":"11.88%","time":"04\/11","volumn":"3.57\u4ebf"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"43.200","rise":"9.23%","time":"04\/14","volumn":"4.23\u4ebf"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"43.100","rise":"8.98%","time":"04\/15","volumn":"1.65\u4ebf"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"41.250","rise":"4.30%","time":"04\/16","volumn":"3.15\u4ebf"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"41.950","rise":"6.07%","time":"04\/17","volumn":"1.91\u4ebf"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"44.400","rise":"12.26%","time":"04\/22","volumn":"2.81\u4ebf"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"47.450","rise":"19.97%","time":"04\/23","volumn":"3.65\u4ebf"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"48.200","rise":"21.87%","time":"04\/24","volumn":"2.38\u4ebf"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"47.700","rise":"20.61%","time":"04\/25","volumn":"1.67\u4ebf"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"47.500","rise":"20.10%","time":"04\/28","volumn":"9059.06\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"47.450","rise":"19.97%","time":"04\/29","volumn":"1.01\u4ebf"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"49.950","rise":"26.30%","time":"04\/30","volumn":"2.42\u4ebf"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"53.100","rise":"34.26%","time":"05\/02","volumn":"1.40\u4ebf"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"51.550","rise":"30.34%","time":"05\/06","volumn":"1.88\u4ebf"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"50.100","rise":"26.68%","time":"05\/07","volumn":"2.36\u4ebf"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"50.800","rise":"28.45%","time":"05\/08","volumn":"1.55\u4ebf"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"51.350","rise":"29.84%","time":"05\/09","volumn":"9987.52\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"50.600","rise":"27.94%","time":"05\/12","volumn":"3.56\u4ebf"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"48.650","rise":"23.01%","time":"05\/13","volumn":"2.21\u4ebf"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"50.400","rise":"27.43%","time":"05\/14","volumn":"1.74\u4ebf"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"50.150","rise":"26.80%","time":"05\/15","volumn":"1.55\u4ebf"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"51.000","rise":"28.95%","time":"05\/16","volumn":"1.21\u4ebf"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"52.350","rise":"32.36%","time":"05\/19","volumn":"2.18\u4ebf"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"54.800","rise":"38.56%","time":"05\/20","volumn":"2.28\u4ebf"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"54.450","rise":"37.67%","time":"05\/21","volumn":"1.90\u4ebf"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"53.200","rise":"34.51%","time":"05\/22","volumn":"2.00\u4ebf"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"53.000","rise":"34.01%","time":"05\/23","volumn":"1.55\u4ebf"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"51.300","rise":"29.71%","time":"05\/26","volumn":"1.46\u4ebf"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"51.550","rise":"30.34%","time":"05\/27","volumn":"1.25\u4ebf"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"51.750","rise":"30.85%","time":"05\/28","volumn":"2.03\u4ebf"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"51.700","rise":"30.72%","time":"05\/29","volumn":"1.42\u4ebf"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"50.950","rise":"28.82%","time":"05\/30","volumn":"2.07\u4ebf"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"51.600","rise":"30.47%","time":"06\/02","volumn":"9031.40\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"53.200","rise":"34.51%","time":"06\/03","volumn":"1.67\u4ebf"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"53.450","rise":"35.15%","time":"06\/04","volumn":"1.77\u4ebf"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"54.250","rise":"37.17%","time":"06\/05","volumn":"1.31\u4ebf"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"53.100","rise":"34.26%","time":"06\/06","volumn":"1.25\u4ebf"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"54.150","rise":"36.92%","time":"06\/09","volumn":"1.22\u4ebf"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"53.450","rise":"35.15%","time":"06\/10","volumn":"1.16\u4ebf"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"54.100","rise":"36.79%","time":"06\/11","volumn":"1.47\u4ebf"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"52.200","rise":"31.98%","time":"06\/12","volumn":"1.43\u4ebf"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"51.950","rise":"31.35%","time":"06\/13","volumn":"1.76\u4ebf"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"54.150","rise":"36.92%","time":"06\/16","volumn":"2.20\u4ebf"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"54.000","rise":"36.54%","time":"06\/17","volumn":"7127.56\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"53.800","rise":"36.03%","time":"06\/18","volumn":"6427.07\u4e07"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"53.050","rise":"34.13%","time":"06\/19","volumn":"9260.35\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"54.050","rise":"36.66%","time":"06\/20","volumn":"8819.71\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"54.850","rise":"38.69%","time":"06\/23","volumn":"1.39\u4ebf"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"56.900","rise":"43.87%","time":"06\/24","volumn":"2.22\u4ebf"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"56.650","rise":"43.24%","time":"06\/25","volumn":"1.46\u4ebf"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"56.900","rise":"43.87%","time":"06\/26","volumn":"1.27\u4ebf"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"58.950","rise":"49.05%","time":"06\/27","volumn":"4.81\u4ebf"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"59.950","rise":"51.58%","time":"06\/30","volumn":"2.60\u4ebf"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"60.150","rise":"52.09%","time":"07\/02","volumn":"1.41\u4ebf"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"58.100","rise":"46.90%","time":"07\/03","volumn":"2.34\u4ebf"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"57.500","rise":"45.39%","time":"07\/04","volumn":"1.32\u4ebf"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"57.300","rise":"44.88%","time":"07\/07","volumn":"8123.43\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"58.650","rise":"48.29%","time":"07\/08","volumn":"1.01\u4ebf"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"57.400","rise":"45.13%","time":"07\/09","volumn":"1.01\u4ebf"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"56.900","rise":"43.87%","time":"07\/10","volumn":"9632.77\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"57.350","rise":"45.01%","time":"07\/11","volumn":"8854.43\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"57.300","rise":"44.88%","time":"07\/14","volumn":"7328.50\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"57.650","rise":"45.76%","time":"07\/15","volumn":"1.26\u4ebf"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"57.300","rise":"44.88%","time":"07\/16","volumn":"1.03\u4ebf"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"56.150","rise":"41.97%","time":"07\/17","volumn":"1.65\u4ebf"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"57.000","rise":"44.12%","time":"07\/18","volumn":"9675.97\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"57.750","rise":"46.02%","time":"07\/21","volumn":"1.24\u4ebf"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"57.950","rise":"46.52%","time":"07\/22","volumn":"6928.10\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"58.400","rise":"47.66%","time":"07\/23","volumn":"1.10\u4ebf"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"58.450","rise":"47.79%","time":"07\/24","volumn":"8303.07\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"57.400","rise":"45.13%","time":"07\/25","volumn":"1.16\u4ebf"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"56.800","rise":"43.62%","time":"07\/28","volumn":"1.11\u4ebf"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"55.300","rise":"39.82%","time":"07\/29","volumn":"2.44\u4ebf"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"54.750","rise":"38.43%","time":"07\/30","volumn":"1.35\u4ebf"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"53.150","rise":"34.39%","time":"07\/31","volumn":"1.93\u4ebf"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"53.400","rise":"35.02%","time":"08\/01","volumn":"1.25\u4ebf"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"54.550","rise":"37.93%","time":"08\/04","volumn":"9842.79\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"54.300","rise":"37.29%","time":"08\/05","volumn":"9301.88\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"54.000","rise":"36.54%","time":"08\/06","volumn":"6026.54\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"51.850","rise":"31.10%","time":"08\/07","volumn":"3.14\u4ebf"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"51.250","rise":"29.58%","time":"08\/08","volumn":"1.37\u4ebf"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"50.800","rise":"28.45%","time":"08\/11","volumn":"1.26\u4ebf"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"51.700","rise":"30.72%","time":"08\/12","volumn":"1.44\u4ebf"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"53.250","rise":"34.64%","time":"08\/13","volumn":"1.53\u4ebf"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"53.200","rise":"34.51%","time":"08\/14","volumn":"1.09\u4ebf"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"52.850","rise":"33.63%","time":"08\/15","volumn":"1.10\u4ebf"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"53.050","rise":"34.13%","time":"08\/18","volumn":"1.16\u4ebf"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"52.400","rise":"32.49%","time":"08\/19","volumn":"1.13\u4ebf"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"52.550","rise":"32.87%","time":"08\/20","volumn":"1.58\u4ebf"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"51.350","rise":"29.84%","time":"08\/21","volumn":"1.46\u4ebf"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"52.550","rise":"32.87%","time":"08\/22","volumn":"1.37\u4ebf"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"53.500","rise":"35.27%","time":"08\/25","volumn":"1.77\u4ebf"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"53.500","rise":"35.27%","time":"08\/26","volumn":"9966.00\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"53.200","rise":"34.51%","time":"08\/27","volumn":"1.43\u4ebf"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"53.100","rise":"34.26%","time":"08\/28","volumn":"1.22\u4ebf"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"52.850","rise":"33.63%","time":"08\/29","volumn":"1.24\u4ebf"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"54.000","rise":"36.54%","time":"09\/01","volumn":"1.51\u4ebf"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"55.850","rise":"41.21%","time":"09\/02","volumn":"2.59\u4ebf"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"54.700","rise":"38.31%","time":"09\/03","volumn":"1.35\u4ebf"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"53.450","rise":"35.15%","time":"09\/04","volumn":"1.05\u4ebf"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"53.650","rise":"35.65%","time":"09\/05","volumn":"1.07\u4ebf"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"54.750","rise":"38.43%","time":"09\/08","volumn":"1.05\u4ebf"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"56.200","rise":"42.10%","time":"09\/09","volumn":"1.74\u4ebf"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"54.950","rise":"38.94%","time":"09\/10","volumn":"1.42\u4ebf"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"54.650","rise":"38.18%","time":"09\/11","volumn":"1.20\u4ebf"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"55.150","rise":"39.44%","time":"09\/12","volumn":"1.37\u4ebf"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"56.200","rise":"42.10%","time":"09\/15","volumn":"1.27\u4ebf"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"56.450","rise":"42.73%","time":"09\/16","volumn":"1.08\u4ebf"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"57.850","rise":"46.27%","time":"09\/17","volumn":"1.73\u4ebf"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"56.850","rise":"43.74%","time":"09\/18","volumn":"1.82\u4ebf"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"56.700","rise":"43.36%","time":"09\/19","volumn":"1.75\u4ebf"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"56.100","rise":"41.85%","time":"09\/22","volumn":"1.08\u4ebf"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"55.450","rise":"40.20%","time":"09\/23","volumn":"8435.02\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"56.900","rise":"43.87%","time":"09\/24","volumn":"1.18\u4ebf"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"59.450","rise":"50.32%","time":"09\/25","volumn":"3.28\u4ebf"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"54.650","rise":"38.18%","time":"09\/26","volumn":"4.16\u4ebf"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"53.550","rise":"35.40%","time":"09\/29","volumn":"3.32\u4ebf"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"54.000","rise":"36.54%","time":"09\/30","volumn":"2.12\u4ebf"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"55.800","rise":"41.09%","time":"10\/02","volumn":"1.02\u4ebf"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"55.000","rise":"39.06%","time":"10\/03","volumn":"6215.09\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"53.850","rise":"36.16%","time":"10\/06","volumn":"5259.25\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"53.850","rise":"36.16%","time":"10\/08","volumn":"8417.00\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"53.350","rise":"34.89%","time":"10\/09","volumn":"1.27\u4ebf"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"52.050","rise":"31.61%","time":"10\/10","volumn":"1.68\u4ebf"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"49.080","rise":"24.10%","time":"10\/13","volumn":"4.89\u4ebf"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"48.620","rise":"22.93%","time":"10\/14","volumn":"2.20\u4ebf"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"49.480","rise":"25.11%","time":"10\/15","volumn":"1.19\u4ebf"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"47.700","rise":"20.61%","time":"10\/16","volumn":"2.49\u4ebf"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"45.960","rise":"16.21%","time":"10\/17","volumn":"2.65\u4ebf"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"47.140","rise":"19.19%","time":"10\/20","volumn":"1.40\u4ebf"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"46.460","rise":"17.47%","time":"10\/21","volumn":"1.64\u4ebf"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"46.340","rise":"17.17%","time":"10\/22","volumn":"1.21\u4ebf"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"46.740","rise":"18.18%","time":"10\/23","volumn":"1.07\u4ebf"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"45.920","rise":"16.11%","time":"10\/24","volumn":"1.71\u4ebf"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"45.800","rise":"15.80%","time":"10\/27","volumn":"2.83\u4ebf"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"44.920","rise":"13.58%","time":"10\/28","volumn":"1.84\u4ebf"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"44.160","rise":"11.66%","time":"10\/30","volumn":"2.47\u4ebf"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"43.200","rise":"9.23%","time":"10\/31","volumn":"1.40\u4ebf"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"44.720","rise":"13.07%","time":"11\/03","volumn":"2.10\u4ebf"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"43.420","rise":"9.79%","time":"11\/04","volumn":"1.36\u4ebf"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"43.320","rise":"9.53%","time":"11\/05","volumn":"1.28\u4ebf"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"43.440","rise":"9.84%","time":"11\/06","volumn":"1.22\u4ebf"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"42.240","rise":"6.80%","time":"11\/07","volumn":"1.76\u4ebf"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"42.360","rise":"7.10%","time":"11\/10","volumn":"1.64\u4ebf"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"42.980","rise":"8.67%","time":"11\/11","volumn":"1.52\u4ebf"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"43.700","rise":"10.49%","time":"11\/12","volumn":"2.20\u4ebf"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"43.500","rise":"9.99%","time":"11\/13","volumn":"1.59\u4ebf"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"42.360","rise":"7.10%","time":"11\/14","volumn":"1.39\u4ebf"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"41.960","rise":"6.09%","time":"11\/17","volumn":"1.31\u4ebf"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"40.780","rise":"3.11%","time":"11\/18","volumn":"2.14\u4ebf"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"38.820","rise":"-1.85%","time":"11\/19","volumn":"4.81\u4ebf"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"37.700","rise":"-4.68%","time":"11\/20","volumn":"3.48\u4ebf"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"38.080","rise":"-3.72%","time":"11\/21","volumn":"4.18\u4ebf"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"38.660","rise":"-2.25%","time":"11\/24","volumn":"2.36\u4ebf"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"40.340","rise":"2.00%","time":"11\/25","volumn":"3.17\u4ebf"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"40.100","rise":"1.39%","time":"11\/26","volumn":"2.01\u4ebf"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"41.100","rise":"3.92%","time":"11\/27","volumn":"2.09\u4ebf"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"41.020","rise":"3.72%","time":"11\/28","volumn":"8561.44\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"40.300","rise":"1.90%","time":"12\/01","volumn":"1.95\u4ebf"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"40.700","rise":"2.91%","time":"12\/02","volumn":"1.40\u4ebf"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"40.220","rise":"1.69%","time":"12\/03","volumn":"1.07\u4ebf"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"41.980","rise":"6.14%","time":"12\/04","volumn":"1.87\u4ebf"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"42.780","rise":"8.17%","time":"12\/05","volumn":"2.75\u4ebf"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"42.580","rise":"7.66%","time":"12\/08","volumn":"2.43\u4ebf"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"41.260","rise":"4.32%","time":"12\/09","volumn":"1.83\u4ebf"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"41.780","rise":"5.64%","time":"12\/10","volumn":"1.13\u4ebf"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"42.180","rise":"6.65%","time":"12\/11","volumn":"1.23\u4ebf"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"42.960","rise":"8.62%","time":"12\/12","volumn":"2.43\u4ebf"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"41.840","rise":"5.79%","time":"12\/15","volumn":"1.33\u4ebf"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"40.900","rise":"3.41%","time":"12\/16","volumn":"1.46\u4ebf"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"41.220","rise":"4.22%","time":"12\/17","volumn":"1.01\u4ebf"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"40.200","rise":"1.64%","time":"12\/18","volumn":"1.28\u4ebf"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"40.540","rise":"2.50%","time":"12\/19","volumn":"1.09\u4ebf"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"39.800","rise":"0.63%","time":"12\/22","volumn":"1.66\u4ebf"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"39.200","rise":"-0.88%","time":"12\/23","volumn":"1.27\u4ebf"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"39.220","rise":"-0.83%","time":"12\/24","volumn":"4192.22\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"38.580","rise":"-2.45%","time":"12\/29","volumn":"1.96\u4ebf"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"39.360","rise":"-0.48%","time":"12\/30","volumn":"1.07\u4ebf"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"39.300","rise":"-0.63%","time":"12\/31","volumn":"5380.50\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"40.280","rise":"1.85%","time":"01\/02","volumn":"6120.23\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"39.340","rise":"-0.53%","time":"01\/05","volumn":"1.59\u4ebf"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"38.760","rise":"-2.00%","time":"01\/06","volumn":"1.97\u4ebf"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"38.160","rise":"-3.51%","time":"01\/07","volumn":"1.91\u4ebf"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"38.020","rise":"-3.87%","time":"01\/08","volumn":"1.73\u4ebf"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"37.820","rise":"-4.37%","time":"01\/09","volumn":"1.24\u4ebf"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"38.740","rise":"-2.05%","time":"01\/12","volumn":"2.14\u4ebf"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"37.980","rise":"-3.97%","time":"01\/13","volumn":"2.09\u4ebf"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"37.780","rise":"-4.48%","time":"01\/14","volumn":"1.77\u4ebf"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.860","rise":"-4.27%","time":"01\/15","volumn":"1.16\u4ebf"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"37.100","rise":"-6.19%","time":"01\/16","volumn":"1.98\u4ebf"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"36.480","rise":"-7.76%","time":"01\/19","volumn":"1.82\u4ebf"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"35.480","rise":"-10.29%","time":"01\/20","volumn":"2.25\u4ebf"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"35.420","rise":"-10.44%","time":"01\/21","volumn":"2.67\u4ebf"}],"points":"240"}}