{"amount":"1.75\u4ebf","changeAmount":"-0.31","close":"29.14","currentPrice":"28.83","currenttime":"2026-05-30 07:59:15","e":{"@attributes":{"datetime":"2026-05-30 07:59:15","e1":"28.83","e2":"-0.31","e3":"(-1.06%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/26","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["30.61","30.13","29.66","29.19","28.71"]},"cyrate":{"o":["0.08%","-1.47%","-3.02%","-4.58%","-6.13%"]},"p":[{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.59","rise":"0","time":"02:35","volumn":"523.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.60","rise":"0.05%","time":"02:40","volumn":"627.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.58","rise":"-0.02%","time":"02:45","volumn":"690.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.59","rise":"0.03%","time":"02:50","volumn":"587.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.60","rise":"0.05%","time":"02:55","volumn":"381.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.61","rise":"0.08%","time":"03:00","volumn":"933.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.58","rise":"-0.01%","time":"03:05","volumn":"389.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.59","rise":"0.02%","time":"03:10","volumn":"537.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.57","rise":"-0.03%","time":"03:15","volumn":"394.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.57","rise":"-0.05%","time":"03:20","volumn":"456.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.51","rise":"-0.25%","time":"03:25","volumn":"950.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.51","rise":"-0.25%","time":"03:30","volumn":"886.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.50","rise":"-0.29%","time":"03:35","volumn":"1157.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.45","rise":"-0.46%","time":"03:40","volumn":"1129.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.50","rise":"-0.29%","time":"03:45","volumn":"2241.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.51","rise":"-0.25%","time":"03:50","volumn":"1851.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.52","rise":"-0.23%","time":"03:55","volumn":"2851.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"30.52","rise":"-0.21%","time":"04:00","volumn":"1.69\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.25","rise":"-1.08%","time":"21:35","volumn":"4757.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.29","rise":"-0.96%","time":"21:40","volumn":"1629.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.22","rise":"-1.19%","time":"21:45","volumn":"989.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.18","rise":"-1.31%","time":"21:50","volumn":"1248.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.24","rise":"-1.13%","time":"21:55","volumn":"1147.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.17","rise":"-1.36%","time":"22:00","volumn":"1195.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.21","rise":"-1.23%","time":"22:05","volumn":"1153.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.24","rise":"-1.13%","time":"22:10","volumn":"727.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.25","rise":"-1.10%","time":"22:15","volumn":"856.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.23","rise":"-1.14%","time":"22:20","volumn":"945.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.15","rise":"-1.42%","time":"22:25","volumn":"912.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.14","rise":"-1.47%","time":"22:30","volumn":"1899.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.10","rise":"-1.59%","time":"22:35","volumn":"1002.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.09","rise":"-1.61%","time":"22:40","volumn":"861.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.05","rise":"-1.75%","time":"22:45","volumn":"1307.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"29.96","rise":"-2.03%","time":"22:50","volumn":"3817.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"-1.91%","time":"22:55","volumn":"1158.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.02","rise":"-1.85%","time":"23:00","volumn":"1029.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"29.98","rise":"-1.96%","time":"23:05","volumn":"1215.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"-1.90%","time":"23:10","volumn":"881.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.04","rise":"-1.80%","time":"23:15","volumn":"1025.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.02","rise":"-1.83%","time":"23:20","volumn":"681.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"-1.90%","time":"23:25","volumn":"2359.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.02","rise":"-1.84%","time":"23:30","volumn":"876.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.02","rise":"-1.83%","time":"23:35","volumn":"908.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.02","rise":"-1.86%","time":"23:40","volumn":"564.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.04","rise":"-1.80%","time":"23:45","volumn":"886.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.11","rise":"-1.57%","time":"23:50","volumn":"752.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"30.07","rise":"-1.67%","time":"23:55","volumn":"536.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.09","rise":"-1.63%","time":"00:00","volumn":"854.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.05","rise":"-1.73%","time":"00:05","volumn":"357.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.06","rise":"-1.72%","time":"00:10","volumn":"376.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.02","rise":"-1.85%","time":"00:15","volumn":"450.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.04","rise":"-1.78%","time":"00:20","volumn":"467.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.05","rise":"-1.77%","time":"00:25","volumn":"350.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.05","rise":"-1.73%","time":"00:30","volumn":"353.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.06","rise":"-1.72%","time":"00:35","volumn":"458.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.05","rise":"-1.77%","time":"00:40","volumn":"254.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.04","rise":"-1.79%","time":"00:45","volumn":"504.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.02","rise":"-1.86%","time":"00:50","volumn":"186.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.00","rise":"-1.91%","time":"00:55","volumn":"500.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.00","rise":"-1.93%","time":"01:00","volumn":"573.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.98","rise":"-1.98%","time":"01:05","volumn":"574.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.00","rise":"-1.93%","time":"01:10","volumn":"663.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.98","rise":"-1.96%","time":"01:15","volumn":"425.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.00","rise":"-1.93%","time":"01:20","volumn":"549.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.98","rise":"-1.98%","time":"01:25","volumn":"595.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.95","rise":"-2.06%","time":"01:30","volumn":"846.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.96","rise":"-2.04%","time":"01:35","volumn":"3228.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.95","rise":"-2.06%","time":"01:40","volumn":"446.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.19%","time":"01:45","volumn":"966.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.19%","time":"01:50","volumn":"825.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.21%","time":"01:55","volumn":"464.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.19%","time":"02:00","volumn":"619.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.19%","time":"02:05","volumn":"646.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.89","rise":"-2.26%","time":"02:10","volumn":"931.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.86","rise":"-2.35%","time":"02:15","volumn":"1291.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.86","rise":"-2.39%","time":"02:20","volumn":"439.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.86","rise":"-2.37%","time":"02:25","volumn":"392.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.86","rise":"-2.37%","time":"02:30","volumn":"484.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.85","rise":"-2.40%","time":"02:35","volumn":"522.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.86","rise":"-2.37%","time":"02:40","volumn":"720.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.86","rise":"-2.39%","time":"02:45","volumn":"718.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.89","rise":"-2.26%","time":"02:50","volumn":"560.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.21%","time":"02:55","volumn":"790.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.19%","time":"03:00","volumn":"532.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.93","rise":"-2.13%","time":"03:05","volumn":"1399.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.95","rise":"-2.08%","time":"03:10","volumn":"1615.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.92","rise":"-2.17%","time":"03:15","volumn":"4494.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.89","rise":"-2.27%","time":"03:20","volumn":"882.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.19%","time":"03:25","volumn":"577.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.22%","time":"03:30","volumn":"1153.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.21%","time":"03:35","volumn":"649.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.93","rise":"-2.16%","time":"03:40","volumn":"1186.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.93","rise":"-2.13%","time":"03:45","volumn":"759.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.98","rise":"-1.99%","time":"03:50","volumn":"3820.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.94","rise":"-2.11%","time":"03:55","volumn":"2811.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.99","rise":"-1.95%","time":"04:00","volumn":"5.32\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.58","rise":"-3.29%","time":"21:35","volumn":"5715.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.60","rise":"-3.22%","time":"21:40","volumn":"2098.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.55","rise":"-3.40%","time":"21:45","volumn":"1376.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.79","rise":"-2.61%","time":"21:50","volumn":"3391.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.77","rise":"-2.65%","time":"21:55","volumn":"1839.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.76","rise":"-2.70%","time":"22:00","volumn":"1172.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.84","rise":"-2.45%","time":"22:05","volumn":"2764.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.81","rise":"-2.53%","time":"22:10","volumn":"1653.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.88","rise":"-2.31%","time":"22:15","volumn":"847.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.92","rise":"-2.17%","time":"22:20","volumn":"1536.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.89","rise":"-2.29%","time":"22:25","volumn":"1615.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.91","rise":"-2.19%","time":"22:30","volumn":"729.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.99","rise":"-1.95%","time":"22:35","volumn":"1309.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.03","rise":"-1.81%","time":"22:40","volumn":"1221.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.00","rise":"-1.93%","time":"22:45","volumn":"1085.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.05","rise":"-1.75%","time":"22:50","volumn":"1095.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.03","rise":"-1.81%","time":"22:55","volumn":"945.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.02","rise":"-1.83%","time":"23:00","volumn":"1527.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.05","rise":"-1.77%","time":"23:05","volumn":"704.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.05","rise":"-1.75%","time":"23:10","volumn":"418.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.04","rise":"-1.80%","time":"23:15","volumn":"340.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.07","rise":"-1.70%","time":"23:20","volumn":"659.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.10","rise":"-1.59%","time":"23:25","volumn":"537.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.07","rise":"-1.68%","time":"23:30","volumn":"730.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.09","rise":"-1.63%","time":"23:35","volumn":"635.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.06","rise":"-1.72%","time":"23:40","volumn":"436.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.06","rise":"-1.72%","time":"23:45","volumn":"370.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.02","rise":"-1.84%","time":"23:50","volumn":"777.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"30.07","rise":"-1.70%","time":"23:55","volumn":"420.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"30.05","rise":"-1.77%","time":"00:00","volumn":"1388.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"30.02","rise":"-1.85%","time":"00:05","volumn":"465.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.99","rise":"-1.95%","time":"00:10","volumn":"489.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.98","rise":"-1.98%","time":"00:15","volumn":"332.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"30.00","rise":"-1.93%","time":"00:20","volumn":"362.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.98","rise":"-1.96%","time":"00:25","volumn":"275.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.98","rise":"-1.96%","time":"00:30","volumn":"259.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.98","rise":"-1.99%","time":"00:35","volumn":"1091.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.91","rise":"-2.21%","time":"00:40","volumn":"297.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.88","rise":"-2.32%","time":"00:45","volumn":"307.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.87","rise":"-2.34%","time":"00:50","volumn":"269.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.88","rise":"-2.31%","time":"00:55","volumn":"211.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.87","rise":"-2.34%","time":"01:00","volumn":"206.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.86","rise":"-2.35%","time":"01:05","volumn":"325.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.88","rise":"-2.31%","time":"01:10","volumn":"398.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.84","rise":"-2.42%","time":"01:15","volumn":"290.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.85","rise":"-2.40%","time":"01:20","volumn":"277.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.86","rise":"-2.35%","time":"01:25","volumn":"252.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.86","rise":"-2.35%","time":"01:30","volumn":"157.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.86","rise":"-2.39%","time":"01:35","volumn":"305.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.86","rise":"-2.35%","time":"01:40","volumn":"110.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.77","rise":"-2.65%","time":"01:45","volumn":"540.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.80","rise":"-2.58%","time":"01:50","volumn":"378.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.80","rise":"-2.57%","time":"01:55","volumn":"183.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.79","rise":"-2.62%","time":"02:00","volumn":"383.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.79","rise":"-2.62%","time":"02:05","volumn":"469.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.78","rise":"-2.62%","time":"02:10","volumn":"558.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.77","rise":"-2.65%","time":"02:15","volumn":"164.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.82","rise":"-2.52%","time":"02:20","volumn":"445.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.82","rise":"-2.52%","time":"02:25","volumn":"168.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.79","rise":"-2.60%","time":"02:30","volumn":"133.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.75","rise":"-2.71%","time":"02:35","volumn":"402.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.77","rise":"-2.66%","time":"02:40","volumn":"321.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.77","rise":"-2.65%","time":"02:45","volumn":"407.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.78","rise":"-2.63%","time":"02:50","volumn":"206.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.77","rise":"-2.66%","time":"02:55","volumn":"376.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.81","rise":"-2.53%","time":"03:00","volumn":"394.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.81","rise":"-2.53%","time":"03:05","volumn":"477.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.80","rise":"-2.58%","time":"03:10","volumn":"430.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.80","rise":"-2.55%","time":"03:15","volumn":"186.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.80","rise":"-2.58%","time":"03:20","volumn":"479.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.78","rise":"-2.63%","time":"03:25","volumn":"229.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.83","rise":"-2.47%","time":"03:30","volumn":"397.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.84","rise":"-2.42%","time":"03:35","volumn":"552.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.80","rise":"-2.55%","time":"03:40","volumn":"417.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.81","rise":"-2.53%","time":"03:45","volumn":"716.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.82","rise":"-2.50%","time":"03:50","volumn":"1559.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.85","rise":"-2.40%","time":"03:55","volumn":"1611.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.84","rise":"-2.44%","time":"04:00","volumn":"1.26\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.90","rise":"-5.51%","time":"21:35","volumn":"5349.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.79","rise":"-5.89%","time":"21:40","volumn":"2642.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.80","rise":"-5.82%","time":"21:45","volumn":"2582.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.87","rise":"-5.61%","time":"21:50","volumn":"2866.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.92","rise":"-5.44%","time":"21:55","volumn":"1227.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.91","rise":"-5.46%","time":"22:00","volumn":"1081.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.97","rise":"-5.28%","time":"22:05","volumn":"1199.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.91","rise":"-5.49%","time":"22:10","volumn":"2321.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.02","rise":"-5.12%","time":"22:15","volumn":"4024.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.96","rise":"-5.30%","time":"22:20","volumn":"1973.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.96","rise":"-5.31%","time":"22:25","volumn":"1813.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.95","rise":"-5.35%","time":"22:30","volumn":"1553.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.91","rise":"-5.49%","time":"22:35","volumn":"1686.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.94","rise":"-5.38%","time":"22:40","volumn":"903.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.91","rise":"-5.48%","time":"22:45","volumn":"1420.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.91","rise":"-5.48%","time":"22:50","volumn":"914.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.98","rise":"-5.26%","time":"22:55","volumn":"1397.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.99","rise":"-5.21%","time":"23:00","volumn":"1092.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.98","rise":"-5.26%","time":"23:05","volumn":"609.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.95","rise":"-5.35%","time":"23:10","volumn":"1295.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.02","rise":"-5.13%","time":"23:15","volumn":"824.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.00","rise":"-5.19%","time":"23:20","volumn":"1495.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.98","rise":"-5.23%","time":"23:25","volumn":"684.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.00","rise":"-5.17%","time":"23:30","volumn":"505.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.96","rise":"-5.31%","time":"23:35","volumn":"899.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.95","rise":"-5.36%","time":"23:40","volumn":"627.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.93","rise":"-5.41%","time":"23:45","volumn":"734.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.00","rise":"-5.17%","time":"23:50","volumn":"931.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"28.98","rise":"-5.23%","time":"23:55","volumn":"454.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.01","rise":"-5.15%","time":"00:00","volumn":"563.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.96","rise":"-5.30%","time":"00:05","volumn":"361.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.97","rise":"-5.28%","time":"00:10","volumn":"565.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-5.23%","time":"00:15","volumn":"167.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-5.07%","time":"00:20","volumn":"493.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.07","rise":"-4.97%","time":"00:25","volumn":"330.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.08","rise":"-4.92%","time":"00:30","volumn":"432.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.10","rise":"-4.85%","time":"00:35","volumn":"596.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.06","rise":"-4.97%","time":"00:40","volumn":"401.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-5.04%","time":"00:45","volumn":"347.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.06","rise":"-4.99%","time":"00:50","volumn":"291.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-5.05%","time":"00:55","volumn":"4153.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.07","rise":"-4.97%","time":"01:00","volumn":"421.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.06","rise":"-4.99%","time":"01:05","volumn":"366.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.07","rise":"-4.97%","time":"01:10","volumn":"440.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.07","rise":"-4.94%","time":"01:15","volumn":"287.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.07","rise":"-4.97%","time":"01:20","volumn":"227.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.07","rise":"-4.95%","time":"01:25","volumn":"110.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.07","rise":"-4.94%","time":"01:30","volumn":"381.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.13","rise":"-4.76%","time":"01:35","volumn":"856.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.11","rise":"-4.81%","time":"01:40","volumn":"776.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.15","rise":"-4.69%","time":"01:45","volumn":"310.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.18","rise":"-4.61%","time":"01:50","volumn":"823.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.19","rise":"-4.56%","time":"01:55","volumn":"1163.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.16","rise":"-4.64%","time":"02:00","volumn":"534.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.18","rise":"-4.59%","time":"02:05","volumn":"402.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.18","rise":"-4.58%","time":"02:10","volumn":"548.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.16","rise":"-4.64%","time":"02:15","volumn":"818.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.14","rise":"-4.74%","time":"02:20","volumn":"610.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.14","rise":"-4.71%","time":"02:25","volumn":"546.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.14","rise":"-4.71%","time":"02:30","volumn":"400.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.14","rise":"-4.74%","time":"02:35","volumn":"171.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.12","rise":"-4.79%","time":"02:40","volumn":"315.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.14","rise":"-4.72%","time":"02:45","volumn":"576.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.18","rise":"-4.58%","time":"02:50","volumn":"685.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.20","rise":"-4.54%","time":"02:55","volumn":"530.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.18","rise":"-4.59%","time":"03:00","volumn":"527.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.16","rise":"-4.67%","time":"03:05","volumn":"408.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.15","rise":"-4.70%","time":"03:10","volumn":"460.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.16","rise":"-4.68%","time":"03:15","volumn":"501.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.19","rise":"-4.56%","time":"03:20","volumn":"492.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.17","rise":"-4.63%","time":"03:25","volumn":"280.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.16","rise":"-4.66%","time":"03:30","volumn":"468.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.17","rise":"-4.63%","time":"03:35","volumn":"1052.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.17","rise":"-4.62%","time":"03:40","volumn":"1554.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.18","rise":"-4.58%","time":"03:45","volumn":"609.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.20","rise":"-4.53%","time":"03:50","volumn":"937.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.20","rise":"-4.54%","time":"03:55","volumn":"2534.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.14","rise":"-4.72%","time":"04:00","volumn":"1.83\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-6.13%","time":"21:35","volumn":"2869.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.73","rise":"-6.07%","time":"21:40","volumn":"1527.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.75","rise":"-5.98%","time":"21:45","volumn":"917.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.84","rise":"-5.71%","time":"21:50","volumn":"1561.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.86","rise":"-5.66%","time":"21:55","volumn":"941.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.88","rise":"-5.59%","time":"22:00","volumn":"1222.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-5.39%","time":"22:05","volumn":"1110.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-5.39%","time":"22:10","volumn":"701.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-5.41%","time":"22:15","volumn":"941.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-5.48%","time":"22:20","volumn":"397.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.89","rise":"-5.53%","time":"22:25","volumn":"656.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-5.46%","time":"22:30","volumn":"1013.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-5.43%","time":"22:35","volumn":"411.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-5.38%","time":"22:40","volumn":"704.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-5.39%","time":"22:45","volumn":"888.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-5.12%","time":"22:50","volumn":"683.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-5.07%","time":"22:55","volumn":"975.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-5.21%","time":"23:00","volumn":"402.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-5.07%","time":"23:05","volumn":"704.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-5.07%","time":"23:10","volumn":"503.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-5.13%","time":"23:15","volumn":"647.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-5.23%","time":"23:20","volumn":"730.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-5.23%","time":"23:25","volumn":"451.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-5.33%","time":"23:30","volumn":"568.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.01","rise":"-5.15%","time":"23:35","volumn":"456.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-5.12%","time":"23:40","volumn":"371.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.01","rise":"-5.15%","time":"23:45","volumn":"492.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-5.17%","time":"23:50","volumn":"265.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-5.17%","time":"23:55","volumn":"418.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-5.13%","time":"00:00","volumn":"308.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-5.20%","time":"00:05","volumn":"336.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-5.18%","time":"00:10","volumn":"690.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-5.10%","time":"00:15","volumn":"306.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-5.20%","time":"00:20","volumn":"309.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.23%","time":"00:25","volumn":"284.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.26%","time":"00:30","volumn":"174.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-5.20%","time":"00:35","volumn":"1599.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-5.15%","time":"00:40","volumn":"272.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-5.21%","time":"00:45","volumn":"326.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.26%","time":"00:50","volumn":"343.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-5.18%","time":"00:55","volumn":"231.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-5.30%","time":"01:00","volumn":"610.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.23%","time":"01:05","volumn":"523.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-5.38%","time":"01:10","volumn":"771.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-5.36%","time":"01:15","volumn":"222.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.25%","time":"01:20","volumn":"359.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-5.13%","time":"01:25","volumn":"419.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.26%","time":"01:30","volumn":"293.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.25%","time":"01:35","volumn":"338.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-5.28%","time":"01:40","volumn":"303.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-5.26%","time":"01:45","volumn":"199.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-5.35%","time":"01:50","volumn":"130.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-5.33%","time":"01:55","volumn":"224.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-5.33%","time":"02:00","volumn":"250.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-5.30%","time":"02:05","volumn":"235.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-5.33%","time":"02:10","volumn":"280.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.92","rise":"-5.44%","time":"02:15","volumn":"365.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-5.42%","time":"02:20","volumn":"128.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-5.39%","time":"02:25","volumn":"490.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-5.43%","time":"02:30","volumn":"535.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-5.41%","time":"02:35","volumn":"305.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-5.39%","time":"02:40","volumn":"232.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-5.39%","time":"02:45","volumn":"387.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.91","rise":"-5.46%","time":"02:50","volumn":"212.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-5.57%","time":"02:55","volumn":"289.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-5.56%","time":"03:00","volumn":"249.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-5.69%","time":"03:05","volumn":"462.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-5.66%","time":"03:10","volumn":"479.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-5.66%","time":"03:15","volumn":"188.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-5.66%","time":"03:20","volumn":"326.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-5.67%","time":"03:25","volumn":"256.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-5.69%","time":"03:30","volumn":"314.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-5.71%","time":"03:35","volumn":"529.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-5.68%","time":"03:40","volumn":"862.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-5.62%","time":"03:45","volumn":"601.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-5.57%","time":"03:50","volumn":"1491.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-5.67%","time":"03:55","volumn":"2109.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.82","rise":"-5.75%","time":"04:00","volumn":"5874.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"510.78","ratio":"0.74%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"756.48","ratio":"0.25%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"738.31","ratio":"0.37%"}],"marketCapitalization":"389.35\u4ebf","maxPrice":"29.07","minPrice":"28.66","monthlyTendency":{"cx":{"o":["2026\/05\/01","2026\/05\/29"]},"cy":{"o":["33.77","32.54","31.30","30.06","28.83"]},"cyrate":{"o":["12.72%","8.59%","4.47%","0.35%","-3.77%"]},"p":[{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"29.96","rise":"0","time":"05\/01","volumn":"4.78\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"30.04","rise":"0.27%","time":"05\/04","volumn":"7.45\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"29.68","rise":"-0.93%","time":"05\/05","volumn":"6.69\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"30.69","rise":"2.44%","time":"05\/06","volumn":"9.91\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"30.21","rise":"0.83%","time":"05\/07","volumn":"8.70\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"30.13","rise":"0.57%","time":"05\/08","volumn":"8.02\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"30.53","rise":"1.90%","time":"05\/11","volumn":"11.22\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"31.49","rise":"5.11%","time":"05\/12","volumn":"19.61\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"33.77","rise":"12.72%","time":"05\/13","volumn":"37.59\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"32.86","rise":"9.68%","time":"05\/14","volumn":"13.85\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"32.01","rise":"6.84%","time":"05\/15","volumn":"14.71\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"31.60","rise":"5.47%","time":"05\/18","volumn":"10.05\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"32.38","rise":"8.08%","time":"05\/19","volumn":"13.89\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"32.46","rise":"8.34%","time":"05\/20","volumn":"7.51\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"31.47","rise":"5.04%","time":"05\/21","volumn":"7.77\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"30.52","rise":"1.87%","time":"05\/22","volumn":"10.40\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"29.99","rise":"0.10%","time":"05\/26","volumn":"13.53\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.84","rise":"-0.40%","time":"05\/27","volumn":"7.25\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.14","rise":"-2.74%","time":"05\/28","volumn":"9.47\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.83","rise":"-3.77%","time":"05\/29","volumn":"6.07\u4e07"}],"points":"20"},"open":"28.81","priceChangeRatio":"-1.06%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.05","28.96","28.87","28.78","28.68"]},"cyrate":{"o":["-0.29%","-0.61%","-0.93%","-1.24%","-1.56%"]},"p":[{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.77","rise":"-1.27%","time":"21:31","volumn":"2657.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.69","rise":"-1.54%","time":"21:32","volumn":"3156.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.68","rise":"-1.56%","time":"21:33","volumn":"3395.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-1.48%","time":"21:34","volumn":"3634.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-1.48%","time":"21:35","volumn":"3962.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-1.48%","time":"21:36","volumn":"4233.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-1.48%","time":"21:37","volumn":"4672.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-1.46%","time":"21:38","volumn":"4840.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-1.48%","time":"21:39","volumn":"5216.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.73","rise":"-1.41%","time":"21:40","volumn":"5490.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.70","rise":"-1.49%","time":"21:41","volumn":"5667.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.72","rise":"-1.44%","time":"21:42","volumn":"5908.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.71","rise":"-1.48%","time":"21:43","volumn":"5993.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.75","rise":"-1.35%","time":"21:44","volumn":"6191.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.75","rise":"-1.32%","time":"21:45","volumn":"6407.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.78","rise":"-1.24%","time":"21:46","volumn":"6673.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.81","rise":"-1.13%","time":"21:47","volumn":"7039.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.84","rise":"-1.03%","time":"21:48","volumn":"7434.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.83","rise":"-1.06%","time":"21:49","volumn":"7702.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.84","rise":"-1.03%","time":"21:50","volumn":"7968.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.84","rise":"-1.03%","time":"21:51","volumn":"8174.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.84","rise":"-1.03%","time":"21:52","volumn":"8395.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.82","rise":"-1.10%","time":"21:53","volumn":"8535.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.82","rise":"-1.08%","time":"21:54","volumn":"8711.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.86","rise":"-0.98%","time":"21:55","volumn":"8910.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-0.69%","time":"21:56","volumn":"9446.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.72%","time":"21:57","volumn":"9711.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-0.69%","time":"21:58","volumn":"9814.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.81%","time":"21:59","volumn":"9929.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.88","rise":"-0.91%","time":"22:00","volumn":"1.01\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.90","rise":"-0.82%","time":"22:01","volumn":"1.04\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.77%","time":"22:02","volumn":"1.06\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-0.69%","time":"22:03","volumn":"1.10\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.74%","time":"22:04","volumn":"1.11\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.70%","time":"22:05","volumn":"1.12\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.57%","time":"22:06","volumn":"1.15\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.70%","time":"22:07","volumn":"1.17\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.72%","time":"22:08","volumn":"1.17\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.92","rise":"-0.75%","time":"22:09","volumn":"1.19\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.70%","time":"22:10","volumn":"1.19\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.77%","time":"22:11","volumn":"1.20\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.81%","time":"22:12","volumn":"1.22\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-0.65%","time":"22:13","volumn":"1.25\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.96","rise":"-0.62%","time":"22:14","volumn":"1.27\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.72%","time":"22:15","volumn":"1.29\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.74%","time":"22:16","volumn":"1.29\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.92","rise":"-0.75%","time":"22:17","volumn":"1.30\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.79%","time":"22:18","volumn":"1.31\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.81%","time":"22:19","volumn":"1.31\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.79%","time":"22:20","volumn":"1.33\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.79%","time":"22:21","volumn":"1.34\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.74%","time":"22:22","volumn":"1.35\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.79%","time":"22:23","volumn":"1.35\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.92","rise":"-0.75%","time":"22:24","volumn":"1.38\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.89","rise":"-0.84%","time":"22:25","volumn":"1.39\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.89","rise":"-0.84%","time":"22:26","volumn":"1.41\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.89","rise":"-0.84%","time":"22:27","volumn":"1.44\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.81%","time":"22:28","volumn":"1.48\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.77%","time":"22:29","volumn":"1.48\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.77%","time":"22:30","volumn":"1.50\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.81%","time":"22:31","volumn":"1.50\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.89","rise":"-0.85%","time":"22:32","volumn":"1.52\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.79%","time":"22:33","volumn":"1.53\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.92","rise":"-0.75%","time":"22:34","volumn":"1.54\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.74%","time":"22:35","volumn":"1.54\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-0.69%","time":"22:36","volumn":"1.55\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-0.67%","time":"22:37","volumn":"1.56\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.70%","time":"22:38","volumn":"1.57\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-0.67%","time":"22:39","volumn":"1.60\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-0.69%","time":"22:40","volumn":"1.61\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-0.69%","time":"22:41","volumn":"1.62\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-0.67%","time":"22:42","volumn":"1.64\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.92","rise":"-0.75%","time":"22:43","volumn":"1.65\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.91","rise":"-0.77%","time":"22:44","volumn":"1.69\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.93","rise":"-0.70%","time":"22:45","volumn":"1.70\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-0.65%","time":"22:46","volumn":"1.71\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.96","rise":"-0.62%","time":"22:47","volumn":"1.71\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.51%","time":"22:48","volumn":"1.74\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.43%","time":"22:49","volumn":"1.75\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.41%","time":"22:50","volumn":"1.76\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.39%","time":"22:51","volumn":"1.77\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.41%","time":"22:52","volumn":"1.82\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.34%","time":"22:53","volumn":"1.84\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.05","rise":"-0.31%","time":"22:54","volumn":"1.86\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.36%","time":"22:55","volumn":"1.86\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.34%","time":"22:56","volumn":"1.87\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.01","rise":"-0.45%","time":"22:57","volumn":"1.88\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.48%","time":"22:58","volumn":"1.89\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.46%","time":"22:59","volumn":"1.90\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.51%","time":"23:00","volumn":"1.90\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.34%","time":"23:01","volumn":"1.91\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.34%","time":"23:02","volumn":"1.92\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.34%","time":"23:03","volumn":"1.96\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.36%","time":"23:04","volumn":"1.97\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.36%","time":"23:05","volumn":"1.97\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.36%","time":"23:06","volumn":"1.98\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.03","rise":"-0.38%","time":"23:07","volumn":"1.98\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.05","rise":"-0.29%","time":"23:08","volumn":"2.00\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.34%","time":"23:09","volumn":"2.00\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.36%","time":"23:10","volumn":"2.02\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.36%","time":"23:11","volumn":"2.04\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.05","rise":"-0.31%","time":"23:12","volumn":"2.05\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.05","rise":"-0.31%","time":"23:13","volumn":"2.05\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.05","rise":"-0.29%","time":"23:14","volumn":"2.05\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.43%","time":"23:15","volumn":"2.09\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.53%","time":"23:16","volumn":"2.10\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.57%","time":"23:17","volumn":"2.11\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.57%","time":"23:18","volumn":"2.11\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.57%","time":"23:19","volumn":"2.15\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.53%","time":"23:20","volumn":"2.16\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.97","rise":"-0.58%","time":"23:21","volumn":"2.17\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.97","rise":"-0.58%","time":"23:22","volumn":"2.18\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.53%","time":"23:23","volumn":"2.18\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.51%","time":"23:24","volumn":"2.19\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.53%","time":"23:25","volumn":"2.21\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.96","rise":"-0.62%","time":"23:26","volumn":"2.22\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.94","rise":"-0.69%","time":"23:27","volumn":"2.23\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-0.63%","time":"23:28","volumn":"2.24\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.97","rise":"-0.58%","time":"23:29","volumn":"2.25\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.95","rise":"-0.63%","time":"23:30","volumn":"2.26\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.57%","time":"23:31","volumn":"2.27\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.98","rise":"-0.53%","time":"23:32","volumn":"2.28\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.51%","time":"23:33","volumn":"2.30\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.46%","time":"23:34","volumn":"2.30\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.01","rise":"-0.45%","time":"23:35","volumn":"2.31\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.43%","time":"23:36","volumn":"2.31\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.39%","time":"23:37","volumn":"2.31\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.46%","time":"23:38","volumn":"2.33\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.48%","time":"23:39","volumn":"2.34\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.41%","time":"23:40","volumn":"2.35\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.04","rise":"-0.36%","time":"23:41","volumn":"2.36\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.03","rise":"-0.38%","time":"23:42","volumn":"2.37\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.41%","time":"23:43","volumn":"2.38\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.46%","time":"23:44","volumn":"2.39\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.01","rise":"-0.45%","time":"23:45","volumn":"2.39\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.43%","time":"23:46","volumn":"2.40\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.48%","time":"23:47","volumn":"2.40\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.48%","time":"23:48","volumn":"2.41\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.51%","time":"23:49","volumn":"2.42\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.46%","time":"23:50","volumn":"2.42\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.51%","time":"23:51","volumn":"2.43\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.51%","time":"23:52","volumn":"2.43\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.99","rise":"-0.52%","time":"23:53","volumn":"2.44\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.50%","time":"23:54","volumn":"2.46\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.46%","time":"23:55","volumn":"2.46\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.00","rise":"-0.46%","time":"23:56","volumn":"2.47\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.41%","time":"23:57","volumn":"2.47\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.43%","time":"23:58","volumn":"2.48\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"29.02","rise":"-0.43%","time":"23:59","volumn":"2.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"00:00","volumn":"2.49\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.43%","time":"00:01","volumn":"2.50\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.45%","time":"00:02","volumn":"2.50\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"00:03","volumn":"2.51\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"00:04","volumn":"2.52\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:05","volumn":"2.53\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:06","volumn":"2.53\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:07","volumn":"2.53\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"00:08","volumn":"2.54\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:09","volumn":"2.58\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.48%","time":"00:10","volumn":"2.60\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"00:11","volumn":"2.60\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"00:12","volumn":"2.60\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"00:13","volumn":"2.61\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.45%","time":"00:14","volumn":"2.61\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.39%","time":"00:15","volumn":"2.63\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.42%","time":"00:16","volumn":"2.63\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"00:17","volumn":"2.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.45%","time":"00:18","volumn":"2.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.48%","time":"00:19","volumn":"2.66\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:20","volumn":"2.66\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:21","volumn":"2.66\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"00:22","volumn":"2.67\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"00:23","volumn":"2.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"00:24","volumn":"2.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"00:25","volumn":"2.69\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"00:26","volumn":"2.69\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"00:27","volumn":"2.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"00:28","volumn":"2.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"00:29","volumn":"2.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"00:30","volumn":"2.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"00:31","volumn":"2.73\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"00:32","volumn":"2.85\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"00:33","volumn":"2.85\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"00:34","volumn":"2.85\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:35","volumn":"2.86\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.45%","time":"00:36","volumn":"2.87\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.48%","time":"00:37","volumn":"2.87\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"00:38","volumn":"2.88\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"00:39","volumn":"2.89\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.45%","time":"00:40","volumn":"2.89\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.45%","time":"00:41","volumn":"2.90\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.48%","time":"00:42","volumn":"2.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"00:43","volumn":"2.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:44","volumn":"2.92\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"00:45","volumn":"2.92\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"00:46","volumn":"2.93\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"00:47","volumn":"2.94\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.62%","time":"00:48","volumn":"2.95\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.62%","time":"00:49","volumn":"2.95\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.56%","time":"00:50","volumn":"2.96\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"00:51","volumn":"2.96\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"00:52","volumn":"2.96\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"00:53","volumn":"2.98\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"00:54","volumn":"2.98\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.48%","time":"00:55","volumn":"2.98\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"00:56","volumn":"2.99\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.55%","time":"00:57","volumn":"2.99\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"00:58","volumn":"3.00\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.55%","time":"00:59","volumn":"3.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"01:00","volumn":"3.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"01:01","volumn":"3.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"01:02","volumn":"3.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"01:03","volumn":"3.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"01:04","volumn":"3.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"01:05","volumn":"3.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"01:06","volumn":"3.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"01:07","volumn":"3.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"01:08","volumn":"3.16\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.67%","time":"01:09","volumn":"3.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"01:10","volumn":"3.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"01:11","volumn":"3.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.68%","time":"01:12","volumn":"3.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"01:13","volumn":"3.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"01:14","volumn":"3.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.67%","time":"01:15","volumn":"3.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"01:16","volumn":"3.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:17","volumn":"3.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.55%","time":"01:18","volumn":"3.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"01:19","volumn":"3.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.55%","time":"01:20","volumn":"3.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"01:21","volumn":"3.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"01:22","volumn":"3.25\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"01:23","volumn":"3.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.46%","time":"01:24","volumn":"3.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.02","rise":"-0.43%","time":"01:25","volumn":"3.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.01","rise":"-0.45%","time":"01:26","volumn":"3.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.48%","time":"01:27","volumn":"3.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.54%","time":"01:28","volumn":"3.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"01:29","volumn":"3.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"01:30","volumn":"3.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:31","volumn":"3.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"01:32","volumn":"3.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:33","volumn":"3.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"01:34","volumn":"3.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.55%","time":"01:35","volumn":"3.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"01:36","volumn":"3.35\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.55%","time":"01:37","volumn":"3.35\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"29.00","rise":"-0.50%","time":"01:38","volumn":"3.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.99","rise":"-0.51%","time":"01:39","volumn":"3.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:40","volumn":"3.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:41","volumn":"3.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:42","volumn":"3.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.53%","time":"01:43","volumn":"3.38\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.55%","time":"01:44","volumn":"3.38\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"01:45","volumn":"3.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:46","volumn":"3.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.97","rise":"-0.58%","time":"01:47","volumn":"3.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.62%","time":"01:48","volumn":"3.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.65%","time":"01:49","volumn":"3.40\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.65%","time":"01:50","volumn":"3.40\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.62%","time":"01:51","volumn":"3.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.98","rise":"-0.57%","time":"01:52","volumn":"3.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"01:53","volumn":"3.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.62%","time":"01:54","volumn":"3.42\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.63%","time":"01:55","volumn":"3.42\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.63%","time":"01:56","volumn":"3.43\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.67%","time":"01:57","volumn":"3.43\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.66%","time":"01:58","volumn":"3.44\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.63%","time":"01:59","volumn":"3.45\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.63%","time":"02:00","volumn":"3.45\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.63%","time":"02:01","volumn":"3.45\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.67%","time":"02:02","volumn":"3.46\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.65%","time":"02:03","volumn":"3.46\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"02:04","volumn":"3.46\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"02:05","volumn":"3.47\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"02:06","volumn":"3.47\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"02:07","volumn":"3.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"02:08","volumn":"3.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.96","rise":"-0.60%","time":"02:09","volumn":"3.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.95","rise":"-0.63%","time":"02:10","volumn":"3.50\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"02:11","volumn":"3.51\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.70%","time":"02:12","volumn":"3.51\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.72%","time":"02:13","volumn":"3.52\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.72%","time":"02:14","volumn":"3.52\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.92","rise":"-0.75%","time":"02:15","volumn":"3.53\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:16","volumn":"3.54\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:17","volumn":"3.54\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.92","rise":"-0.75%","time":"02:18","volumn":"3.54\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.92","rise":"-0.75%","time":"02:19","volumn":"3.55\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.73%","time":"02:20","volumn":"3.55\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:21","volumn":"3.55\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:22","volumn":"3.55\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:23","volumn":"3.56\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.92","rise":"-0.75%","time":"02:24","volumn":"3.57\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.70%","time":"02:25","volumn":"3.60\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.72%","time":"02:26","volumn":"3.62\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.72%","time":"02:27","volumn":"3.62\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"02:28","volumn":"3.62\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:29","volumn":"3.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:30","volumn":"3.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:31","volumn":"3.66\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:32","volumn":"3.66\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.94","rise":"-0.69%","time":"02:33","volumn":"3.67\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.72%","time":"02:34","volumn":"3.67\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.72%","time":"02:35","volumn":"3.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:36","volumn":"3.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:37","volumn":"3.68\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.72%","time":"02:38","volumn":"3.69\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.70%","time":"02:39","volumn":"3.69\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.70%","time":"02:40","volumn":"3.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:41","volumn":"3.71\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:42","volumn":"3.71\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.74%","time":"02:43","volumn":"3.72\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.70%","time":"02:44","volumn":"3.74\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.93","rise":"-0.70%","time":"02:45","volumn":"3.74\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.91","rise":"-0.81%","time":"02:46","volumn":"3.75\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.91","rise":"-0.79%","time":"02:47","volumn":"3.76\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.91","rise":"-0.77%","time":"02:48","volumn":"3.76\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.92","rise":"-0.75%","time":"02:49","volumn":"3.76\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.91","rise":"-0.77%","time":"02:50","volumn":"3.76\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.91","rise":"-0.79%","time":"02:51","volumn":"3.77\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.90","rise":"-0.84%","time":"02:52","volumn":"3.78\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-0.86%","time":"02:53","volumn":"3.79\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-0.86%","time":"02:54","volumn":"3.79\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-0.89%","time":"02:55","volumn":"3.79\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-0.89%","time":"02:56","volumn":"3.80\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-0.86%","time":"02:57","volumn":"3.81\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-0.89%","time":"02:58","volumn":"3.81\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-0.88%","time":"02:59","volumn":"3.82\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-0.88%","time":"03:00","volumn":"3.82\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.94%","time":"03:01","volumn":"3.84\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-1.00%","time":"03:02","volumn":"3.85\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:03","volumn":"3.85\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:04","volumn":"3.86\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:05","volumn":"3.86\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:06","volumn":"3.89\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:07","volumn":"3.89\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:08","volumn":"3.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.97%","time":"03:09","volumn":"3.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:10","volumn":"3.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:11","volumn":"3.91\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:12","volumn":"3.92\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:13","volumn":"3.92\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:14","volumn":"3.93\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:15","volumn":"3.93\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:16","volumn":"3.93\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.96%","time":"03:17","volumn":"3.94\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:18","volumn":"3.95\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.03%","time":"03:19","volumn":"3.95\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:20","volumn":"3.96\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:21","volumn":"3.97\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:22","volumn":"3.97\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.97%","time":"03:23","volumn":"3.97\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.94%","time":"03:24","volumn":"3.98\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-0.99%","time":"03:25","volumn":"3.99\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:26","volumn":"3.99\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:27","volumn":"3.99\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-1.00%","time":"03:28","volumn":"4.00\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:29","volumn":"4.02\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:30","volumn":"4.02\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.83","rise":"-1.06%","time":"03:31","volumn":"4.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.05%","time":"03:32","volumn":"4.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.05%","time":"03:33","volumn":"4.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:34","volumn":"4.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.03%","time":"03:35","volumn":"4.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.01%","time":"03:36","volumn":"4.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.04%","time":"03:37","volumn":"4.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-1.00%","time":"03:38","volumn":"4.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-1.00%","time":"03:39","volumn":"4.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-1.00%","time":"03:40","volumn":"4.16\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-1.00%","time":"03:41","volumn":"4.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:42","volumn":"4.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.94%","time":"03:43","volumn":"4.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.94%","time":"03:44","volumn":"4.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.94%","time":"03:45","volumn":"4.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.94%","time":"03:46","volumn":"4.25\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.87","rise":"-0.93%","time":"03:47","volumn":"4.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-0.91%","time":"03:48","volumn":"4.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-0.84%","time":"03:49","volumn":"4.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-0.89%","time":"03:50","volumn":"4.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.91","rise":"-0.81%","time":"03:51","volumn":"4.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.89","rise":"-0.84%","time":"03:52","volumn":"4.43\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-0.91%","time":"03:53","volumn":"4.46\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.88","rise":"-0.89%","time":"03:54","volumn":"4.48\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.85","rise":"-1.00%","time":"03:55","volumn":"4.58\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.94%","time":"03:56","volumn":"4.65\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.86","rise":"-0.98%","time":"03:57","volumn":"4.70\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.05%","time":"03:58","volumn":"4.79\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.84","rise":"-1.05%","time":"03:59","volumn":"4.97\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"28.83","rise":"-1.06%","time":"04:00","volumn":"6.08\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"606.84\u4e07","yearlyTendency":{"cx":{"o":["2025\/06\/16","2026\/05\/29"]},"cy":{"o":["35.17","32.48","29.79","27.09","24.40"]},"cyrate":{"o":["8.28%","-0.01%","-8.30%","-16.59%","-24.88%"]},"p":[{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"32.48","rise":"0","time":"06\/16","volumn":"9.69\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"32.17","rise":"-0.95%","time":"06\/17","volumn":"7.94\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"31.50","rise":"-3.02%","time":"06\/18","volumn":"9.96\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"30.44","rise":"-6.28%","time":"06\/20","volumn":"16.37\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"30.59","rise":"-5.82%","time":"06\/23","volumn":"9.24\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"31.58","rise":"-2.77%","time":"06\/24","volumn":"10.89\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"31.94","rise":"-1.66%","time":"06\/25","volumn":"8.38\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"32.26","rise":"-0.68%","time":"06\/26","volumn":"6.79\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"32.07","rise":"-1.26%","time":"06\/27","volumn":"7.63\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"31.64","rise":"-2.59%","time":"06\/30","volumn":"7.92\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"31.70","rise":"-2.40%","time":"07\/01","volumn":"6.41\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"31.47","rise":"-3.11%","time":"07\/02","volumn":"10.07\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"31.06","rise":"-4.37%","time":"07\/03","volumn":"5.69\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"31.02","rise":"-4.50%","time":"07\/07","volumn":"6.78\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"31.70","rise":"-2.40%","time":"07\/08","volumn":"8.18\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"30.60","rise":"-5.79%","time":"07\/09","volumn":"12.97\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"30.22","rise":"-6.96%","time":"07\/10","volumn":"10.06\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"30.10","rise":"-7.33%","time":"07\/11","volumn":"7.77\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"29.80","rise":"-8.25%","time":"07\/14","volumn":"8.43\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"31.04","rise":"-4.43%","time":"07\/15","volumn":"16.34\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"30.64","rise":"-5.67%","time":"07\/16","volumn":"7.50\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"31.69","rise":"-2.43%","time":"07\/17","volumn":"12.34\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"32.92","rise":"1.35%","time":"07\/18","volumn":"23.76\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-0.25%","time":"07\/21","volumn":"9.55\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"32.88","rise":"1.23%","time":"07\/22","volumn":"8.69\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"32.93","rise":"1.39%","time":"07\/23","volumn":"8.41\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"32.47","rise":"-0.04%","time":"07\/24","volumn":"7.41\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"32.18","rise":"-0.92%","time":"07\/25","volumn":"4.72\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"32.22","rise":"-0.80%","time":"07\/28","volumn":"5.36\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"31.22","rise":"-3.88%","time":"07\/29","volumn":"10.13\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"30.76","rise":"-5.30%","time":"07\/30","volumn":"8.62\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"30.49","rise":"-6.13%","time":"07\/31","volumn":"11.32\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"29.91","rise":"-7.91%","time":"08\/01","volumn":"11.47\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"30.62","rise":"-5.73%","time":"08\/04","volumn":"9.41\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"30.34","rise":"-6.59%","time":"08\/05","volumn":"5.40\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"30.34","rise":"-6.59%","time":"08\/06","volumn":"4.61\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"30.77","rise":"-5.26%","time":"08\/07","volumn":"4.33\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"30.49","rise":"-6.13%","time":"08\/08","volumn":"4.04\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"30.19","rise":"-7.05%","time":"08\/11","volumn":"7.29\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"31.12","rise":"-4.19%","time":"08\/12","volumn":"7.71\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"31.51","rise":"-2.99%","time":"08\/13","volumn":"15.63\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"30.58","rise":"-5.85%","time":"08\/14","volumn":"24.53\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"30.70","rise":"-5.48%","time":"08\/15","volumn":"14.06\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"30.77","rise":"-5.26%","time":"08\/18","volumn":"9.84\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"30.24","rise":"-6.90%","time":"08\/19","volumn":"8.76\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"30.17","rise":"-7.11%","time":"08\/20","volumn":"7.15\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"30.18","rise":"-7.08%","time":"08\/21","volumn":"5.01\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"30.88","rise":"-4.93%","time":"08\/22","volumn":"11.37\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"30.99","rise":"-4.59%","time":"08\/25","volumn":"9.55\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"30.81","rise":"-5.14%","time":"08\/26","volumn":"5.60\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"29.82","rise":"-8.19%","time":"08\/27","volumn":"16.77\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"29.39","rise":"-9.51%","time":"08\/28","volumn":"18.31\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"30.07","rise":"-7.42%","time":"08\/29","volumn":"18.03\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"30.58","rise":"-5.85%","time":"09\/02","volumn":"14.14\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"30.20","rise":"-7.02%","time":"09\/03","volumn":"9.27\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"29.93","rise":"-7.85%","time":"09\/04","volumn":"13.22\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"30.45","rise":"-6.25%","time":"09\/05","volumn":"13.87\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"31.85","rise":"-1.94%","time":"09\/08","volumn":"21.62\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"32.87","rise":"1.20%","time":"09\/09","volumn":"27.72\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"32.32","rise":"-0.49%","time":"09\/10","volumn":"20.01\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"33.40","rise":"2.83%","time":"09\/11","volumn":"23.41\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"32.67","rise":"0.58%","time":"09\/12","volumn":"20.27\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"32.62","rise":"0.43%","time":"09\/15","volumn":"19.09\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"33.71","rise":"3.79%","time":"09\/16","volumn":"27.81\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"34.24","rise":"5.42%","time":"09\/17","volumn":"31.67\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"34.38","rise":"5.85%","time":"09\/18","volumn":"26.31\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"34.10","rise":"4.99%","time":"09\/19","volumn":"28.90\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"32.93","rise":"1.39%","time":"09\/22","volumn":"21.34\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"31.94","rise":"-1.66%","time":"09\/23","volumn":"20.42\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"33.83","rise":"4.16%","time":"09\/24","volumn":"33.96\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"34.17","rise":"5.20%","time":"09\/25","volumn":"22.30\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"33.50","rise":"3.14%","time":"09\/26","volumn":"14.70\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"34.64","rise":"6.65%","time":"09\/29","volumn":"16.52\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"33.98","rise":"4.62%","time":"09\/30","volumn":"25.01\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"35.17","rise":"8.28%","time":"10\/01","volumn":"21.21\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"34.98","rise":"7.70%","time":"10\/02","volumn":"21.66\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"34.40","rise":"5.91%","time":"10\/03","volumn":"15.20\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"34.91","rise":"7.48%","time":"10\/06","volumn":"11.84\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"33.89","rise":"4.34%","time":"10\/07","volumn":"14.32\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"33.98","rise":"4.62%","time":"10\/08","volumn":"12.41\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"32.97","rise":"1.51%","time":"10\/09","volumn":"17.34\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"30.85","rise":"-5.02%","time":"10\/10","volumn":"38.01\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"32.25","rise":"-0.71%","time":"10\/13","volumn":"24.95\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"31.71","rise":"-2.37%","time":"10\/14","volumn":"11.99\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"32.14","rise":"-1.05%","time":"10\/15","volumn":"11.34\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"31.74","rise":"-2.28%","time":"10\/16","volumn":"7.92\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"32.07","rise":"-1.26%","time":"10\/17","volumn":"9.93\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"32.76","rise":"0.86%","time":"10\/20","volumn":"14.11\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"31.83","rise":"-2.00%","time":"10\/21","volumn":"9.25\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"31.46","rise":"-3.14%","time":"10\/22","volumn":"9.97\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"32.18","rise":"-0.92%","time":"10\/23","volumn":"10.95\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"32.19","rise":"-0.89%","time":"10\/24","volumn":"8.41\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"33.20","rise":"2.22%","time":"10\/27","volumn":"10.55\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"33.53","rise":"3.23%","time":"10\/28","volumn":"12.45\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"33.36","rise":"2.71%","time":"10\/29","volumn":"10.31\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"32.37","rise":"-0.34%","time":"10\/30","volumn":"9.86\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"32.04","rise":"-1.35%","time":"10\/31","volumn":"8.07\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"31.78","rise":"-2.16%","time":"11\/03","volumn":"7.68\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"30.82","rise":"-5.11%","time":"11\/04","volumn":"11.14\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"31.04","rise":"-4.43%","time":"11\/05","volumn":"5.86\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"30.95","rise":"-4.71%","time":"11\/06","volumn":"8.37\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"30.79","rise":"-5.20%","time":"11\/07","volumn":"10.15\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"30.41","rise":"-6.37%","time":"11\/10","volumn":"13.93\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"30.61","rise":"-5.76%","time":"11\/11","volumn":"10.86\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"30.25","rise":"-6.87%","time":"11\/12","volumn":"14.01\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"29.71","rise":"-8.53%","time":"11\/13","volumn":"31.37\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"28.31","rise":"-12.84%","time":"11\/14","volumn":"27.78\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"28.54","rise":"-12.13%","time":"11\/17","volumn":"14.46\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"28.45","rise":"-12.41%","time":"11\/18","volumn":"11.02\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"27.88","rise":"-14.18%","time":"11\/19","volumn":"13.29\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"27.39","rise":"-15.67%","time":"11\/20","volumn":"11.73\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"27.93","rise":"-14.01%","time":"11\/21","volumn":"11.58\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"28.06","rise":"-13.61%","time":"11\/24","volumn":"8.51\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"28.14","rise":"-13.36%","time":"11\/25","volumn":"10.60\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"28.42","rise":"-12.50%","time":"11\/26","volumn":"12.64\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"28.83","rise":"-11.24%","time":"11\/28","volumn":"6.05\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"28.89","rise":"-11.05%","time":"12\/01","volumn":"9.54\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"29.05","rise":"-10.56%","time":"12\/02","volumn":"5.76\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"28.87","rise":"-11.11%","time":"12\/03","volumn":"5.20\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"28.74","rise":"-11.51%","time":"12\/04","volumn":"5.50\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"28.90","rise":"-11.02%","time":"12\/05","volumn":"4.89\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"28.92","rise":"-10.96%","time":"12\/08","volumn":"5.59\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"28.70","rise":"-11.64%","time":"12\/09","volumn":"8.04\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"28.61","rise":"-11.92%","time":"12\/10","volumn":"6.80\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"28.54","rise":"-12.13%","time":"12\/11","volumn":"7.17\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"28.44","rise":"-12.44%","time":"12\/12","volumn":"7.36\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"27.85","rise":"-14.25%","time":"12\/15","volumn":"6.58\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"27.85","rise":"-14.25%","time":"12\/16","volumn":"7.66\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"27.60","rise":"-15.02%","time":"12\/17","volumn":"6.15\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"27.80","rise":"-14.41%","time":"12\/18","volumn":"6.42\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"27.82","rise":"-14.35%","time":"12\/19","volumn":"9.94\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"28.09","rise":"-13.52%","time":"12\/22","volumn":"8.53\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"28.08","rise":"-13.55%","time":"12\/23","volumn":"6.62\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"28.17","rise":"-13.27%","time":"12\/24","volumn":"4.15\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"28.40","rise":"-12.56%","time":"12\/26","volumn":"4.67\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"28.27","rise":"-12.96%","time":"12\/29","volumn":"13.12\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"27.71","rise":"-14.69%","time":"12\/30","volumn":"10.24\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"27.70","rise":"-14.72%","time":"12\/31","volumn":"6.65\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"28.53","rise":"-12.16%","time":"01\/02","volumn":"10.95\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"28.65","rise":"-11.79%","time":"01\/05","volumn":"10.35\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"28.60","rise":"-11.95%","time":"01\/06","volumn":"9.63\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"28.03","rise":"-13.70%","time":"01\/07","volumn":"8.61\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"28.67","rise":"-11.73%","time":"01\/08","volumn":"10.79\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"28.45","rise":"-12.41%","time":"01\/09","volumn":"6.21\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"29.73","rise":"-8.47%","time":"01\/12","volumn":"15.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"28.88","rise":"-11.08%","time":"01\/13","volumn":"11.93\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"28.83","rise":"-11.24%","time":"01\/14","volumn":"8.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"28.41","rise":"-12.53%","time":"01\/15","volumn":"9.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"27.90","rise":"-14.10%","time":"01\/16","volumn":"10.66\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"27.38","rise":"-15.70%","time":"01\/20","volumn":"8.54\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"28.07","rise":"-13.58%","time":"01\/21","volumn":"13.96\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"29.00","rise":"-10.71%","time":"01\/22","volumn":"13.03\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"28.84","rise":"-11.21%","time":"01\/23","volumn":"7.59\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"28.78","rise":"-11.39%","time":"01\/26","volumn":"7.03\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"28.50","rise":"-12.25%","time":"01\/27","volumn":"9.20\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"28.23","rise":"-13.08%","time":"01\/28","volumn":"8.43\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"28.07","rise":"-13.58%","time":"01\/29","volumn":"11.55\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"27.48","rise":"-15.39%","time":"01\/30","volumn":"9.40\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"27.53","rise":"-15.24%","time":"02\/02","volumn":"7.59\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"27.04","rise":"-16.75%","time":"02\/03","volumn":"11.78\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"26.55","rise":"-18.26%","time":"02\/04","volumn":"13.58\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"26.32","rise":"-18.97%","time":"02\/05","volumn":"10.69\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"27.07","rise":"-16.66%","time":"02\/06","volumn":"8.85\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"27.01","rise":"-16.84%","time":"02\/09","volumn":"7.49\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"27.35","rise":"-15.79%","time":"02\/10","volumn":"7.78\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"27.27","rise":"-16.04%","time":"02\/11","volumn":"5.81\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"26.52","rise":"-18.35%","time":"02\/12","volumn":"13.12\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"26.14","rise":"-19.52%","time":"02\/13","volumn":"8.85\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"26.33","rise":"-18.93%","time":"02\/17","volumn":"6.12\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"26.41","rise":"-18.69%","time":"02\/18","volumn":"3.78\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"26.27","rise":"-19.12%","time":"02\/19","volumn":"5.25\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"26.41","rise":"-18.69%","time":"02\/20","volumn":"8.63\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"26.23","rise":"-19.24%","time":"02\/23","volumn":"7.37\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"26.52","rise":"-18.35%","time":"02\/24","volumn":"5.38\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"26.54","rise":"-18.29%","time":"02\/25","volumn":"4.53\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"25.98","rise":"-20.01%","time":"02\/26","volumn":"9.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"25.53","rise":"-21.40%","time":"02\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"25.35","rise":"-21.95%","time":"03\/02","volumn":"9.49\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"24.64","rise":"-24.14%","time":"03\/03","volumn":"15.99\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.40","rise":"-24.88%","time":"03\/04","volumn":"17.31\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.47","rise":"-24.66%","time":"03\/05","volumn":"27.88\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"26.03","rise":"-19.86%","time":"03\/06","volumn":"22.87\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"26.47","rise":"-18.50%","time":"03\/09","volumn":"12.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"26.73","rise":"-17.70%","time":"03\/10","volumn":"11.58\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"27.11","rise":"-16.53%","time":"03\/11","volumn":"8.80\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"26.94","rise":"-17.06%","time":"03\/12","volumn":"10.07\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"27.32","rise":"-15.89%","time":"03\/13","volumn":"9.20\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"27.49","rise":"-15.36%","time":"03\/16","volumn":"13.70\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"27.54","rise":"-15.21%","time":"03\/17","volumn":"6.78\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"27.20","rise":"-16.26%","time":"03\/18","volumn":"6.81\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"27.02","rise":"-16.81%","time":"03\/19","volumn":"12.17\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-19.12%","time":"03\/20","volumn":"11.15\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"26.54","rise":"-18.29%","time":"03\/23","volumn":"9.63\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"26.47","rise":"-18.50%","time":"03\/24","volumn":"8.72\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"28.75","rise":"-11.48%","time":"03\/25","volumn":"27.61\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"28.18","rise":"-13.24%","time":"03\/26","volumn":"9.89\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"27.70","rise":"-14.72%","time":"03\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"27.94","rise":"-13.98%","time":"03\/30","volumn":"12.91\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"28.57","rise":"-12.04%","time":"03\/31","volumn":"10.80\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"27.87","rise":"-14.19%","time":"04\/01","volumn":"8.43\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"27.46","rise":"-15.46%","time":"04\/02","volumn":"8.04\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"27.51","rise":"-15.30%","time":"04\/06","volumn":"5.12\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.46","rise":"-15.46%","time":"04\/07","volumn":"5.18\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.05","rise":"-13.64%","time":"04\/08","volumn":"11.95\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.34","rise":"-12.75%","time":"04\/09","volumn":"8.65\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.93","rise":"-10.93%","time":"04\/10","volumn":"10.99\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.94","rise":"-10.90%","time":"04\/13","volumn":"7.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"31.25","rise":"-3.79%","time":"04\/14","volumn":"22.60\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"31.47","rise":"-3.11%","time":"04\/15","volumn":"14.23\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"31.33","rise":"-3.54%","time":"04\/16","volumn":"13.58\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"31.60","rise":"-2.71%","time":"04\/17","volumn":"10.62\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"31.37","rise":"-3.42%","time":"04\/20","volumn":"7.00\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"30.52","rise":"-6.03%","time":"04\/21","volumn":"7.05\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"30.61","rise":"-5.76%","time":"04\/22","volumn":"5.64\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"29.98","rise":"-7.70%","time":"04\/23","volumn":"9.05\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-6.80%","time":"04\/24","volumn":"3.83\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.75","rise":"-8.41%","time":"04\/27","volumn":"4.46\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.73","rise":"-8.47%","time":"04\/28","volumn":"5.17\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-8.56%","time":"04\/29","volumn":"4.22\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.32","rise":"-6.65%","time":"04\/30","volumn":"8.20\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"29.96","rise":"-7.76%","time":"05\/01","volumn":"4.78\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"30.04","rise":"-7.51%","time":"05\/04","volumn":"7.45\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"29.68","rise":"-8.62%","time":"05\/05","volumn":"6.69\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"30.69","rise":"-5.51%","time":"05\/06","volumn":"9.91\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"30.21","rise":"-6.99%","time":"05\/07","volumn":"8.70\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"30.13","rise":"-7.24%","time":"05\/08","volumn":"8.02\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"30.53","rise":"-6.00%","time":"05\/11","volumn":"11.22\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"31.49","rise":"-3.05%","time":"05\/12","volumn":"19.61\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"33.77","rise":"3.97%","time":"05\/13","volumn":"37.59\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"32.86","rise":"1.17%","time":"05\/14","volumn":"13.85\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"32.01","rise":"-1.45%","time":"05\/15","volumn":"14.71\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"31.60","rise":"-2.71%","time":"05\/18","volumn":"10.05\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"32.38","rise":"-0.31%","time":"05\/19","volumn":"13.89\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"32.46","rise":"-0.06%","time":"05\/20","volumn":"7.51\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"31.47","rise":"-3.11%","time":"05\/21","volumn":"7.77\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"30.52","rise":"-6.03%","time":"05\/22","volumn":"10.40\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"29.99","rise":"-7.67%","time":"05\/26","volumn":"13.53\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"29.84","rise":"-8.13%","time":"05\/27","volumn":"7.25\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"29.14","rise":"-10.28%","time":"05\/28","volumn":"9.47\u4e07"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"28.83","rise":"-11.24%","time":"05\/29","volumn":"6.07\u4e07"}],"points":"240"}}