{"amount":"2.12\u4ebf","changeAmount":"0.01","close":"28.93","currentPrice":"28.94","currenttime":"2026-04-14 05:44:40","e":{"@attributes":{"datetime":"2026-04-14 05:44:40","e1":"28.94","e2":"0.01","e3":"(0.03%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/07","04\/08","04\/09","04\/10","04\/11"]},"cy":{"o":["28.96","28.49","28.02","27.54","27.07"]},"cyrate":{"o":["4.85%","3.14%","1.42%","-0.29%","-2.00%"]},"p":[{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.63","rise":"0","time":"02:35","volumn":"309.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.62","rise":"-0.02%","time":"02:40","volumn":"130.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.60","rise":"-0.09%","time":"02:45","volumn":"519.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.61","rise":"-0.05%","time":"02:50","volumn":"107.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.61","rise":"-0.04%","time":"02:55","volumn":"78.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.60","rise":"-0.09%","time":"03:00","volumn":"209.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.59","rise":"-0.11%","time":"03:05","volumn":"653.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.18%","time":"03:10","volumn":"243.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.58","rise":"-0.16%","time":"03:15","volumn":"848.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.18%","time":"03:20","volumn":"1382.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.55","rise":"-0.25%","time":"03:25","volumn":"370.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.55","rise":"-0.25%","time":"03:30","volumn":"417.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.22%","time":"03:35","volumn":"378.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.22%","time":"03:40","volumn":"635.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.22%","time":"03:45","volumn":"2354.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.18%","time":"03:50","volumn":"1706.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.55","rise":"-0.27%","time":"03:55","volumn":"2146.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.51","rise":"-0.42%","time":"04:00","volumn":"8669.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.46","rise":"-0.60%","time":"21:35","volumn":"1272.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.43","rise":"-0.72%","time":"21:40","volumn":"762.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.41","rise":"-0.76%","time":"21:45","volumn":"1212.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.39","rise":"-0.85%","time":"21:50","volumn":"904.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.43","rise":"-0.72%","time":"21:55","volumn":"728.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.39","rise":"-0.85%","time":"22:00","volumn":"342.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.36","rise":"-0.94%","time":"22:05","volumn":"845.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.32","rise":"-1.10%","time":"22:10","volumn":"384.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.33","rise":"-1.07%","time":"22:15","volumn":"364.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.31","rise":"-1.14%","time":"22:20","volumn":"444.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.32","rise":"-1.09%","time":"22:25","volumn":"1543.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.31","rise":"-1.14%","time":"22:30","volumn":"402.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.32","rise":"-1.10%","time":"22:35","volumn":"328.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.31","rise":"-1.14%","time":"22:40","volumn":"239.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.29","rise":"-1.21%","time":"22:45","volumn":"302.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.27","rise":"-1.29%","time":"22:50","volumn":"525.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.25","rise":"-1.38%","time":"22:55","volumn":"373.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.16","rise":"-1.68%","time":"23:00","volumn":"436.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.13","rise":"-1.79%","time":"23:05","volumn":"451.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"-1.94%","time":"23:10","volumn":"545.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.07","rise":"-2.00%","time":"23:15","volumn":"1061.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.18","rise":"-1.63%","time":"23:20","volumn":"1290.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.12","rise":"-1.83%","time":"23:25","volumn":"495.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.17","rise":"-1.65%","time":"23:30","volumn":"354.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.16","rise":"-1.67%","time":"23:35","volumn":"211.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.15","rise":"-1.72%","time":"23:40","volumn":"406.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.13","rise":"-1.79%","time":"23:45","volumn":"871.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"-1.86%","time":"23:50","volumn":"291.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"-1.97%","time":"23:55","volumn":"389.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.08","rise":"-1.97%","time":"00:00","volumn":"609.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.16","rise":"-1.70%","time":"00:05","volumn":"1375.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.11","rise":"-1.85%","time":"00:10","volumn":"362.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.13","rise":"-1.79%","time":"00:15","volumn":"286.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.13","rise":"-1.79%","time":"00:20","volumn":"226.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.19","rise":"-1.58%","time":"00:25","volumn":"827.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.18","rise":"-1.59%","time":"00:30","volumn":"571.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-1.54%","time":"00:35","volumn":"851.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.16","rise":"-1.70%","time":"00:40","volumn":"528.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.18","rise":"-1.59%","time":"00:45","volumn":"294.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-1.52%","time":"00:50","volumn":"235.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.19","rise":"-1.58%","time":"00:55","volumn":"245.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.18","rise":"-1.59%","time":"01:00","volumn":"283.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-1.52%","time":"01:05","volumn":"270.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.19","rise":"-1.58%","time":"01:10","volumn":"152.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-1.54%","time":"01:15","volumn":"276.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.18","rise":"-1.63%","time":"01:20","volumn":"445.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.16","rise":"-1.68%","time":"01:25","volumn":"173.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.16","rise":"-1.68%","time":"01:30","volumn":"175.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.23","rise":"-1.43%","time":"01:35","volumn":"245.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.27","rise":"-1.29%","time":"01:40","volumn":"637.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.25","rise":"-1.34%","time":"01:45","volumn":"192.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.26","rise":"-1.32%","time":"01:50","volumn":"200.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.26","rise":"-1.32%","time":"01:55","volumn":"233.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.25","rise":"-1.38%","time":"02:00","volumn":"144.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.23","rise":"-1.45%","time":"02:05","volumn":"217.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.21","rise":"-1.50%","time":"02:10","volumn":"141.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.23","rise":"-1.45%","time":"02:15","volumn":"67.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.23","rise":"-1.43%","time":"02:20","volumn":"227.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.21","rise":"-1.50%","time":"02:25","volumn":"229.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.22","rise":"-1.47%","time":"02:30","volumn":"119.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.23","rise":"-1.45%","time":"02:35","volumn":"291.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.21","rise":"-1.48%","time":"02:40","volumn":"185.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-1.54%","time":"02:45","volumn":"469.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-1.52%","time":"02:50","volumn":"800.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.18","rise":"-1.59%","time":"02:55","volumn":"358.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.18","rise":"-1.63%","time":"03:00","volumn":"451.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.17","rise":"-1.65%","time":"03:05","volumn":"230.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.14","rise":"-1.74%","time":"03:10","volumn":"319.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-1.54%","time":"03:15","volumn":"287.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.33","rise":"-1.07%","time":"03:20","volumn":"969.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.30","rise":"-1.18%","time":"03:25","volumn":"870.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.29","rise":"-1.21%","time":"03:30","volumn":"375.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.27","rise":"-1.27%","time":"03:35","volumn":"388.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.23","rise":"-1.41%","time":"03:40","volumn":"567.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.30","rise":"-1.19%","time":"03:45","volumn":"510.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.38","rise":"-0.91%","time":"03:50","volumn":"3621.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.41","rise":"-0.78%","time":"03:55","volumn":"1842.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.46","rise":"-0.60%","time":"04:00","volumn":"9381.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.41","rise":"2.84%","time":"21:35","volumn":"6116.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.28","rise":"2.37%","time":"21:40","volumn":"1980.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.28","rise":"2.37%","time":"21:45","volumn":"1745.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.32","rise":"2.50%","time":"21:50","volumn":"2714.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.23","rise":"2.19%","time":"21:55","volumn":"1623.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.23","rise":"2.19%","time":"22:00","volumn":"2024.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.20","rise":"2.10%","time":"22:05","volumn":"1638.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.18","rise":"1.99%","time":"22:10","volumn":"1254.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.23","rise":"2.19%","time":"22:15","volumn":"1585.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.21","rise":"2.14%","time":"22:20","volumn":"1570.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.18","rise":"1.99%","time":"22:25","volumn":"1138.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.21","rise":"2.14%","time":"22:30","volumn":"924.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.17","rise":"1.97%","time":"22:35","volumn":"1067.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.16","rise":"1.95%","time":"22:40","volumn":"1700.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.15","rise":"1.90%","time":"22:45","volumn":"645.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.18","rise":"2.03%","time":"22:50","volumn":"735.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.14","rise":"1.88%","time":"22:55","volumn":"889.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.15","rise":"1.90%","time":"23:00","volumn":"1274.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.14","rise":"1.88%","time":"23:05","volumn":"797.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.14","rise":"1.85%","time":"23:10","volumn":"910.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.18","rise":"2.03%","time":"23:15","volumn":"795.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.20","rise":"2.10%","time":"23:20","volumn":"1554.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.23","rise":"2.19%","time":"23:25","volumn":"823.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.21","rise":"2.14%","time":"23:30","volumn":"1389.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.18","rise":"1.99%","time":"23:35","volumn":"849.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.16","rise":"1.94%","time":"23:40","volumn":"1530.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.13","rise":"1.83%","time":"23:45","volumn":"1149.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.16","rise":"1.95%","time":"23:50","volumn":"689.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.14","rise":"1.88%","time":"23:55","volumn":"738.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.16","rise":"1.92%","time":"00:00","volumn":"581.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.18","rise":"2.01%","time":"00:05","volumn":"1225.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.20","rise":"2.06%","time":"00:10","volumn":"865.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.20","rise":"2.08%","time":"00:15","volumn":"912.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.21","rise":"2.14%","time":"00:20","volumn":"1013.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.21","rise":"2.11%","time":"00:25","volumn":"570.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.20","rise":"2.06%","time":"00:30","volumn":"672.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.20","rise":"2.10%","time":"00:35","volumn":"442.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.22","rise":"2.15%","time":"00:40","volumn":"903.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.23","rise":"2.17%","time":"00:45","volumn":"318.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.23","rise":"2.19%","time":"00:50","volumn":"776.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.23","rise":"2.21%","time":"00:55","volumn":"946.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.23","rise":"2.21%","time":"01:00","volumn":"477.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.24","rise":"2.23%","time":"01:05","volumn":"741.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.21","rise":"2.14%","time":"01:10","volumn":"716.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.22","rise":"2.14%","time":"01:15","volumn":"285.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.18","rise":"2.03%","time":"01:20","volumn":"595.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.15","rise":"1.90%","time":"01:25","volumn":"817.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.14","rise":"1.85%","time":"01:30","volumn":"440.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.12","rise":"1.81%","time":"01:35","volumn":"652.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.14","rise":"1.85%","time":"01:40","volumn":"1039.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.15","rise":"1.90%","time":"01:45","volumn":"1363.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.16","rise":"1.92%","time":"01:50","volumn":"410.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.14","rise":"1.86%","time":"01:55","volumn":"612.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.13","rise":"1.83%","time":"02:00","volumn":"835.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.17","rise":"1.97%","time":"02:05","volumn":"1141.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.18","rise":"1.99%","time":"02:10","volumn":"917.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.18","rise":"2.01%","time":"02:15","volumn":"849.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.09","rise":"1.68%","time":"02:20","volumn":"2070.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.11","rise":"1.77%","time":"02:25","volumn":"887.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.14","rise":"1.85%","time":"02:30","volumn":"721.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.14","rise":"1.86%","time":"02:35","volumn":"616.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.11","rise":"1.74%","time":"02:40","volumn":"631.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.09","rise":"1.67%","time":"02:45","volumn":"459.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.09","rise":"1.66%","time":"02:50","volumn":"698.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.07","rise":"1.63%","time":"02:55","volumn":"691.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.04","rise":"1.48%","time":"03:00","volumn":"1102.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.52%","time":"03:05","volumn":"728.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.54%","time":"03:10","volumn":"837.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.09","rise":"1.66%","time":"03:15","volumn":"1346.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.52%","time":"03:20","volumn":"954.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.56%","time":"03:25","volumn":"923.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.56%","time":"03:30","volumn":"1087.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.07","rise":"1.61%","time":"03:35","volumn":"1338.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.07","rise":"1.59%","time":"03:40","volumn":"1991.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.56%","time":"03:45","volumn":"2430.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.04","rise":"1.48%","time":"03:50","volumn":"2969.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.03","rise":"1.47%","time":"03:55","volumn":"1.18\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.54%","time":"04:00","volumn":"1.65\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.09","rise":"1.68%","time":"21:35","volumn":"3816.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.18","rise":"2.03%","time":"21:40","volumn":"2020.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.19","rise":"2.04%","time":"21:45","volumn":"1458.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.16","rise":"1.94%","time":"21:50","volumn":"1595.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.56%","time":"21:55","volumn":"1869.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.08","rise":"1.65%","time":"22:00","volumn":"1062.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.09","rise":"1.68%","time":"22:05","volumn":"1503.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.54%","time":"22:10","volumn":"1219.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.07","rise":"1.59%","time":"22:15","volumn":"1151.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.02","rise":"1.41%","time":"22:20","volumn":"1833.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"27.96","rise":"1.21%","time":"22:25","volumn":"1283.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"27.95","rise":"1.19%","time":"22:30","volumn":"1363.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"27.95","rise":"1.19%","time":"22:35","volumn":"1475.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.02","rise":"1.43%","time":"22:40","volumn":"1381.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.04","rise":"1.50%","time":"22:45","volumn":"983.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.05","rise":"1.56%","time":"22:50","volumn":"1711.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.07","rise":"1.59%","time":"22:55","volumn":"865.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.10","rise":"1.72%","time":"23:00","volumn":"827.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.07","rise":"1.61%","time":"23:05","volumn":"715.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.11","rise":"1.76%","time":"23:10","volumn":"672.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.12","rise":"1.79%","time":"23:15","volumn":"623.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.20","rise":"2.08%","time":"23:20","volumn":"1716.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.25","rise":"2.24%","time":"23:25","volumn":"1217.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.25","rise":"2.24%","time":"23:30","volumn":"847.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.40","rise":"2.81%","time":"23:35","volumn":"2815.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.39","rise":"2.75%","time":"23:40","volumn":"2365.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.38","rise":"2.71%","time":"23:45","volumn":"1409.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.45","rise":"2.99%","time":"23:50","volumn":"2018.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.49","rise":"3.13%","time":"23:55","volumn":"2430.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.53","rise":"3.28%","time":"00:00","volumn":"1391.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.51","rise":"3.20%","time":"00:05","volumn":"1267.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.49","rise":"3.13%","time":"00:10","volumn":"590.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.50","rise":"3.15%","time":"00:15","volumn":"675.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.48","rise":"3.09%","time":"00:20","volumn":"1258.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.45","rise":"2.99%","time":"00:25","volumn":"392.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.47","rise":"3.06%","time":"00:30","volumn":"658.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.46","rise":"3.04%","time":"00:35","volumn":"333.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.42","rise":"2.88%","time":"00:40","volumn":"524.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.42","rise":"2.88%","time":"00:45","volumn":"627.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.39","rise":"2.75%","time":"00:50","volumn":"360.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.43","rise":"2.90%","time":"00:55","volumn":"538.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.42","rise":"2.88%","time":"01:00","volumn":"399.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.41","rise":"2.86%","time":"01:05","volumn":"373.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.43","rise":"2.91%","time":"01:10","volumn":"432.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.42","rise":"2.88%","time":"01:15","volumn":"250.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.43","rise":"2.93%","time":"01:20","volumn":"478.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.43","rise":"2.90%","time":"01:25","volumn":"256.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.43","rise":"2.93%","time":"01:30","volumn":"619.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.43","rise":"2.93%","time":"01:35","volumn":"351.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.46","rise":"3.04%","time":"01:40","volumn":"412.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.41","rise":"2.86%","time":"01:45","volumn":"304.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.44","rise":"2.95%","time":"01:50","volumn":"711.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.43","rise":"2.90%","time":"01:55","volumn":"416.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.41","rise":"2.86%","time":"02:00","volumn":"155.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.37","rise":"2.70%","time":"02:05","volumn":"1008.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.39","rise":"2.75%","time":"02:10","volumn":"560.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.36","rise":"2.64%","time":"02:15","volumn":"218.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.38","rise":"2.71%","time":"02:20","volumn":"208.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.34","rise":"2.61%","time":"02:25","volumn":"571.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.32","rise":"2.53%","time":"02:30","volumn":"385.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.31","rise":"2.48%","time":"02:35","volumn":"552.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.30","rise":"2.44%","time":"02:40","volumn":"569.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.30","rise":"2.44%","time":"02:45","volumn":"573.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.32","rise":"2.50%","time":"02:50","volumn":"191.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.30","rise":"2.44%","time":"02:55","volumn":"292.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.32","rise":"2.53%","time":"03:00","volumn":"573.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.32","rise":"2.53%","time":"03:05","volumn":"417.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.32","rise":"2.53%","time":"03:10","volumn":"447.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.34","rise":"2.59%","time":"03:15","volumn":"527.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.32","rise":"2.53%","time":"03:20","volumn":"526.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.33","rise":"2.55%","time":"03:25","volumn":"384.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.32","rise":"2.53%","time":"03:30","volumn":"709.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.34","rise":"2.61%","time":"03:35","volumn":"658.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.33","rise":"2.55%","time":"03:40","volumn":"1035.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.41","rise":"2.82%","time":"03:45","volumn":"2322.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.39","rise":"2.77%","time":"03:50","volumn":"851.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.38","rise":"2.73%","time":"03:55","volumn":"1535.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.34","rise":"2.59%","time":"04:00","volumn":"1.17\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.70","rise":"3.89%","time":"21:35","volumn":"4381.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.73","rise":"4.00%","time":"21:40","volumn":"1572.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.66","rise":"3.75%","time":"21:45","volumn":"1298.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.64","rise":"3.67%","time":"21:50","volumn":"917.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.62","rise":"3.62%","time":"21:55","volumn":"763.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.68","rise":"3.80%","time":"22:00","volumn":"961.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.75","rise":"4.08%","time":"22:05","volumn":"1028.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.73","rise":"4.02%","time":"22:10","volumn":"803.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.76","rise":"4.11%","time":"22:15","volumn":"763.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.80","rise":"4.25%","time":"22:20","volumn":"946.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.75","rise":"4.09%","time":"22:25","volumn":"550.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.73","rise":"3.98%","time":"22:30","volumn":"513.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.71","rise":"3.95%","time":"22:35","volumn":"1154.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.72","rise":"3.96%","time":"22:40","volumn":"501.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.68","rise":"3.84%","time":"22:45","volumn":"735.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.66","rise":"3.74%","time":"22:50","volumn":"573.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.67","rise":"3.78%","time":"22:55","volumn":"824.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.68","rise":"3.80%","time":"23:00","volumn":"735.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.68","rise":"3.80%","time":"23:05","volumn":"400.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.70","rise":"3.87%","time":"23:10","volumn":"906.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.70","rise":"3.88%","time":"23:15","volumn":"557.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.79","rise":"4.20%","time":"23:20","volumn":"1031.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.84","rise":"4.38%","time":"23:25","volumn":"1952.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.78","rise":"4.18%","time":"23:30","volumn":"1.73\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.77","rise":"4.13%","time":"23:35","volumn":"553.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.75","rise":"4.09%","time":"23:40","volumn":"1054.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.77","rise":"4.13%","time":"23:45","volumn":"467.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.73","rise":"4.02%","time":"23:50","volumn":"617.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.73","rise":"4.00%","time":"23:55","volumn":"269.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.73","rise":"3.98%","time":"00:00","volumn":"969.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.73","rise":"4.02%","time":"00:05","volumn":"663.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.72","rise":"3.96%","time":"00:10","volumn":"486.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.75","rise":"4.05%","time":"00:15","volumn":"388.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.71","rise":"3.95%","time":"00:20","volumn":"389.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.71","rise":"3.95%","time":"00:25","volumn":"604.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.71","rise":"3.93%","time":"00:30","volumn":"643.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.69","rise":"3.85%","time":"00:35","volumn":"634.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.68","rise":"3.82%","time":"00:40","volumn":"240.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.66","rise":"3.75%","time":"00:45","volumn":"411.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.75","rise":"4.07%","time":"00:50","volumn":"4065.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.72%","time":"00:55","volumn":"5490.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.71%","time":"01:00","volumn":"4154.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.86","rise":"4.49%","time":"01:05","volumn":"910.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.72%","time":"01:10","volumn":"1359.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.92","rise":"4.69%","time":"01:15","volumn":"1084.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.91","rise":"4.67%","time":"01:20","volumn":"302.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.91","rise":"4.67%","time":"01:25","volumn":"613.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.88","rise":"4.54%","time":"01:30","volumn":"416.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.89","rise":"4.60%","time":"01:35","volumn":"702.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.91","rise":"4.63%","time":"01:40","volumn":"392.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.89","rise":"4.58%","time":"01:45","volumn":"1548.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.91","rise":"4.63%","time":"01:50","volumn":"328.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.92","rise":"4.69%","time":"01:55","volumn":"749.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.90","rise":"4.62%","time":"02:00","volumn":"630.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.86","rise":"4.49%","time":"02:05","volumn":"674.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.89","rise":"4.56%","time":"02:10","volumn":"1021.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.91","rise":"4.67%","time":"02:15","volumn":"451.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.72%","time":"02:20","volumn":"662.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.71%","time":"02:25","volumn":"491.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.74%","time":"02:30","volumn":"427.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.95","rise":"4.81%","time":"02:35","volumn":"1025.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.96","rise":"4.83%","time":"02:40","volumn":"460.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.95","rise":"4.80%","time":"02:45","volumn":"559.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.95","rise":"4.80%","time":"02:50","volumn":"862.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.96","rise":"4.85%","time":"02:55","volumn":"411.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.95","rise":"4.78%","time":"03:00","volumn":"814.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.72%","time":"03:05","volumn":"788.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.71%","time":"03:10","volumn":"1127.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.74%","time":"03:15","volumn":"1159.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.94","rise":"4.76%","time":"03:20","volumn":"1074.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.72%","time":"03:25","volumn":"473.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.91","rise":"4.65%","time":"03:30","volumn":"710.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.95","rise":"4.81%","time":"03:35","volumn":"1202.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.89","rise":"4.60%","time":"03:40","volumn":"2312.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.91","rise":"4.67%","time":"03:45","volumn":"3916.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.95","rise":"4.80%","time":"03:50","volumn":"1180.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.94","rise":"4.76%","time":"03:55","volumn":"2266.00"},{"date":"2026\/04\/11 \u661f\u671f\u516d","price":"28.93","rise":"4.72%","time":"04:00","volumn":"1.24\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"482.10","ratio":"0.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"686.03","ratio":"0.97%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"617.34","ratio":"1.03%"}],"marketCapitalization":"396.77\u4ebf","maxPrice":"29.01","minPrice":"28.46","monthlyTendency":{"cx":{"o":["2026\/03\/13","2026\/04\/10"]},"cy":{"o":["28.93","28.27","27.60","26.93","26.27"]},"cyrate":{"o":["5.89%","3.46%","1.02%","-1.41%","-3.84%"]},"p":[{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"27.32","rise":"0","time":"03\/13","volumn":"9.20\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"27.49","rise":"0.62%","time":"03\/16","volumn":"13.70\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"27.54","rise":"0.81%","time":"03\/17","volumn":"6.78\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"27.20","rise":"-0.44%","time":"03\/18","volumn":"6.81\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"27.02","rise":"-1.10%","time":"03\/19","volumn":"12.17\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-3.84%","time":"03\/20","volumn":"11.15\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"26.54","rise":"-2.86%","time":"03\/23","volumn":"9.63\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"26.47","rise":"-3.11%","time":"03\/24","volumn":"8.72\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"28.75","rise":"5.23%","time":"03\/25","volumn":"27.61\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"28.18","rise":"3.15%","time":"03\/26","volumn":"9.89\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"27.70","rise":"1.39%","time":"03\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"27.94","rise":"2.27%","time":"03\/30","volumn":"12.91\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"28.57","rise":"4.58%","time":"03\/31","volumn":"10.80\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"27.87","rise":"2.01%","time":"04\/01","volumn":"8.43\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"27.46","rise":"0.51%","time":"04\/02","volumn":"8.04\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"27.51","rise":"0.70%","time":"04\/06","volumn":"5.12\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.46","rise":"0.51%","time":"04\/07","volumn":"5.18\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.05","rise":"2.67%","time":"04\/08","volumn":"11.95\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.34","rise":"3.73%","time":"04\/09","volumn":"8.65\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.93","rise":"5.89%","time":"04\/10","volumn":"10.99\u4e07"}],"points":"20"},"open":"28.70","priceChangeRatio":"0.03%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["28.99","28.86","28.73","28.60","28.46"]},"cyrate":{"o":["0.21%","-0.25%","-0.70%","-1.15%","-1.61%"]},"p":[{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.69","rise":"-0.83%","time":"21:31","volumn":"2574.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.93%","time":"21:32","volumn":"3188.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.95%","time":"21:33","volumn":"3352.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.67","rise":"-0.90%","time":"21:34","volumn":"3754.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.95%","time":"21:35","volumn":"4065.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-0.99%","time":"21:36","volumn":"4259.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.67","rise":"-0.90%","time":"21:37","volumn":"4609.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.65","rise":"-0.97%","time":"21:38","volumn":"4815.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.93%","time":"21:39","volumn":"4933.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.67","rise":"-0.90%","time":"21:40","volumn":"5302.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.92%","time":"21:41","volumn":"5653.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.68","rise":"-0.86%","time":"21:42","volumn":"5859.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.67","rise":"-0.90%","time":"21:43","volumn":"5997.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.68","rise":"-0.88%","time":"21:44","volumn":"6218.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.65","rise":"-0.97%","time":"21:45","volumn":"6341.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.63","rise":"-1.03%","time":"21:46","volumn":"6668.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.92%","time":"21:47","volumn":"6765.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-1.00%","time":"21:48","volumn":"6916.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.67","rise":"-0.90%","time":"21:49","volumn":"7219.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.71","rise":"-0.74%","time":"21:50","volumn":"7701.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.71","rise":"-0.74%","time":"21:51","volumn":"7817.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.67","rise":"-0.90%","time":"21:52","volumn":"8017.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.92%","time":"21:53","volumn":"8044.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-1.00%","time":"21:54","volumn":"8116.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-0.99%","time":"21:55","volumn":"8169.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.65","rise":"-0.97%","time":"21:56","volumn":"8483.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-0.99%","time":"21:57","volumn":"8612.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-0.99%","time":"21:58","volumn":"9005.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.93%","time":"21:59","volumn":"9129.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.92%","time":"22:00","volumn":"9331.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-0.99%","time":"22:01","volumn":"9581.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.93%","time":"22:02","volumn":"9742.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.68","rise":"-0.86%","time":"22:03","volumn":"1.01\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.64","rise":"-0.99%","time":"22:04","volumn":"1.05\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.95%","time":"22:05","volumn":"1.06\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.65","rise":"-0.97%","time":"22:06","volumn":"1.07\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.66","rise":"-0.95%","time":"22:07","volumn":"1.08\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.63","rise":"-1.04%","time":"22:08","volumn":"1.09\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.61","rise":"-1.12%","time":"22:09","volumn":"1.13\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.61","rise":"-1.11%","time":"22:10","volumn":"1.14\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.61","rise":"-1.09%","time":"22:11","volumn":"1.15\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.60","rise":"-1.14%","time":"22:12","volumn":"1.16\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.58","rise":"-1.21%","time":"22:13","volumn":"1.16\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.59","rise":"-1.16%","time":"22:14","volumn":"1.18\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.59","rise":"-1.16%","time":"22:15","volumn":"1.19\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.57","rise":"-1.23%","time":"22:16","volumn":"1.22\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.57","rise":"-1.24%","time":"22:17","volumn":"1.24\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.56","rise":"-1.28%","time":"22:18","volumn":"1.27\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.54","rise":"-1.35%","time":"22:19","volumn":"1.29\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.55","rise":"-1.33%","time":"22:20","volumn":"1.30\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.38%","time":"22:21","volumn":"1.31\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.41%","time":"22:22","volumn":"1.35\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.38%","time":"22:23","volumn":"1.35\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"22:24","volumn":"1.41\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.51","rise":"-1.45%","time":"22:25","volumn":"1.42\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"22:26","volumn":"1.43\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"22:27","volumn":"1.47\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"22:28","volumn":"1.50\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.42%","time":"22:29","volumn":"1.51\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"22:30","volumn":"1.52\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"22:31","volumn":"1.53\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"22:32","volumn":"1.54\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"22:33","volumn":"1.56\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.51","rise":"-1.45%","time":"22:34","volumn":"1.57\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.42%","time":"22:35","volumn":"1.59\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"22:36","volumn":"1.60\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.49","rise":"-1.52%","time":"22:37","volumn":"1.61\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"22:38","volumn":"1.61\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.39%","time":"22:39","volumn":"1.65\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.40%","time":"22:40","volumn":"1.65\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.38%","time":"22:41","volumn":"1.66\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.42%","time":"22:42","volumn":"1.67\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.40%","time":"22:43","volumn":"1.68\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.41%","time":"22:44","volumn":"1.68\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.54","rise":"-1.35%","time":"22:45","volumn":"1.70\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.55","rise":"-1.33%","time":"22:46","volumn":"1.72\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.55","rise":"-1.33%","time":"22:47","volumn":"1.74\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.54","rise":"-1.35%","time":"22:48","volumn":"1.75\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"22:49","volumn":"1.77\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"22:50","volumn":"1.77\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"22:51","volumn":"1.79\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.54%","time":"22:52","volumn":"1.80\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.49","rise":"-1.52%","time":"22:53","volumn":"1.81\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"22:54","volumn":"1.82\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.40%","time":"22:55","volumn":"1.83\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.38%","time":"22:56","volumn":"1.84\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.55","rise":"-1.33%","time":"22:57","volumn":"1.86\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.56","rise":"-1.28%","time":"22:58","volumn":"1.90\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.58","rise":"-1.21%","time":"22:59","volumn":"1.92\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.56","rise":"-1.28%","time":"23:00","volumn":"2.00\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.40%","time":"23:01","volumn":"2.01\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.55","rise":"-1.30%","time":"23:02","volumn":"2.01\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.55","rise":"-1.30%","time":"23:03","volumn":"2.02\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.54","rise":"-1.37%","time":"23:04","volumn":"2.03\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"23:05","volumn":"2.04\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"23:06","volumn":"2.05\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"23:07","volumn":"2.06\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"23:08","volumn":"2.06\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.57%","time":"23:09","volumn":"2.09\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"23:10","volumn":"2.12\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.49","rise":"-1.53%","time":"23:11","volumn":"2.16\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"23:12","volumn":"2.17\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.38%","time":"23:13","volumn":"2.20\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.54","rise":"-1.36%","time":"23:14","volumn":"2.20\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.38%","time":"23:15","volumn":"2.21\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.54","rise":"-1.37%","time":"23:16","volumn":"2.22\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.53","rise":"-1.38%","time":"23:17","volumn":"2.23\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.40%","time":"23:18","volumn":"2.24\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"23:19","volumn":"2.26\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"23:20","volumn":"2.26\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.52","rise":"-1.43%","time":"23:21","volumn":"2.27\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.51","rise":"-1.45%","time":"23:22","volumn":"2.29\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.51","rise":"-1.45%","time":"23:23","volumn":"2.29\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.51","rise":"-1.45%","time":"23:24","volumn":"2.32\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"23:25","volumn":"2.33\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"23:26","volumn":"2.33\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"23:27","volumn":"2.34\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"23:28","volumn":"2.36\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.49","rise":"-1.52%","time":"23:29","volumn":"2.37\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"23:30","volumn":"2.38\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.54%","time":"23:31","volumn":"2.38\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.57%","time":"23:32","volumn":"2.39\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.57%","time":"23:33","volumn":"2.40\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.54%","time":"23:34","volumn":"2.41\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.47","rise":"-1.59%","time":"23:35","volumn":"2.43\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.55%","time":"23:36","volumn":"2.46\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.49","rise":"-1.52%","time":"23:37","volumn":"2.47\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"23:38","volumn":"2.47\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"23:39","volumn":"2.50\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.51","rise":"-1.45%","time":"23:40","volumn":"2.51\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"23:41","volumn":"2.51\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"23:42","volumn":"2.52\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.50%","time":"23:43","volumn":"2.53\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.47%","time":"23:44","volumn":"2.53\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"23:45","volumn":"2.54\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.49","rise":"-1.52%","time":"23:46","volumn":"2.57\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.50","rise":"-1.49%","time":"23:47","volumn":"2.58\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.49","rise":"-1.52%","time":"23:48","volumn":"2.60\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.56%","time":"23:49","volumn":"2.61\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.56%","time":"23:50","volumn":"2.61\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.56%","time":"23:51","volumn":"2.61\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.54%","time":"23:52","volumn":"2.62\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.54%","time":"23:53","volumn":"2.62\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.54%","time":"23:54","volumn":"2.63\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.57%","time":"23:55","volumn":"2.63\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.57%","time":"23:56","volumn":"2.68\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.47","rise":"-1.59%","time":"23:57","volumn":"2.68\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.46","rise":"-1.61%","time":"23:58","volumn":"2.70\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.48","rise":"-1.57%","time":"23:59","volumn":"2.72\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.54%","time":"00:00","volumn":"2.72\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.52%","time":"00:01","volumn":"2.73\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.57%","time":"00:02","volumn":"2.74\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.57%","time":"00:03","volumn":"2.76\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.57%","time":"00:04","volumn":"2.76\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.57%","time":"00:05","volumn":"2.77\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.57%","time":"00:06","volumn":"2.77\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.38%","time":"00:07","volumn":"2.82\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.50","rise":"-1.49%","time":"00:08","volumn":"2.85\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.50","rise":"-1.47%","time":"00:09","volumn":"2.85\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.42%","time":"00:10","volumn":"2.85\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.42%","time":"00:11","volumn":"2.86\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.40%","time":"00:12","volumn":"2.87\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.42%","time":"00:13","volumn":"2.87\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.40%","time":"00:14","volumn":"2.88\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.38%","time":"00:15","volumn":"2.88\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.35%","time":"00:16","volumn":"2.89\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.37%","time":"00:17","volumn":"2.89\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.37%","time":"00:18","volumn":"2.90\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.33%","time":"00:19","volumn":"2.92\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.40%","time":"00:20","volumn":"2.94\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.40%","time":"00:21","volumn":"2.96\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.38%","time":"00:22","volumn":"2.98\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.37%","time":"00:23","volumn":"2.99\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.37%","time":"00:24","volumn":"2.99\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.38%","time":"00:25","volumn":"2.99\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.33%","time":"00:26","volumn":"3.00\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.38%","time":"00:27","volumn":"3.01\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.37%","time":"00:28","volumn":"3.01\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.30%","time":"00:29","volumn":"3.03\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.28%","time":"00:30","volumn":"3.05\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.26%","time":"00:31","volumn":"3.06\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.19%","time":"00:32","volumn":"3.07\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.24%","time":"00:33","volumn":"3.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.24%","time":"00:34","volumn":"3.11\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.21%","time":"00:35","volumn":"3.12\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.18%","time":"00:36","volumn":"3.13\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.21%","time":"00:37","volumn":"3.14\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.23%","time":"00:38","volumn":"3.15\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.25%","time":"00:39","volumn":"3.15\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.19%","time":"00:40","volumn":"3.17\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.12%","time":"00:41","volumn":"3.18\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.23%","time":"00:42","volumn":"3.20\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.23%","time":"00:43","volumn":"3.23\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.16%","time":"00:44","volumn":"3.23\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.12%","time":"00:45","volumn":"3.24\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.18%","time":"00:46","volumn":"3.24\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.21%","time":"00:47","volumn":"3.26\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.09%","time":"00:48","volumn":"3.28\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.09%","time":"00:49","volumn":"3.28\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.12%","time":"00:50","volumn":"3.30\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.02%","time":"00:51","volumn":"3.31\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.02%","time":"00:52","volumn":"3.33\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.07%","time":"00:53","volumn":"3.33\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.14%","time":"00:54","volumn":"3.35\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.19%","time":"00:55","volumn":"3.38\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.18%","time":"00:56","volumn":"3.39\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.19%","time":"00:57","volumn":"3.40\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.12%","time":"00:58","volumn":"3.41\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.09%","time":"00:59","volumn":"3.42\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.05%","time":"01:00","volumn":"3.43\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.05%","time":"01:01","volumn":"3.43\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.04%","time":"01:02","volumn":"3.44\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.64","rise":"-0.99%","time":"01:03","volumn":"3.45\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.67","rise":"-0.90%","time":"01:04","volumn":"3.50\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.68","rise":"-0.87%","time":"01:05","volumn":"3.51\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.68","rise":"-0.88%","time":"01:06","volumn":"3.51\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.68","rise":"-0.88%","time":"01:07","volumn":"3.52\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.66","rise":"-0.92%","time":"01:08","volumn":"3.54\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.67","rise":"-0.89%","time":"01:09","volumn":"3.55\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.68","rise":"-0.88%","time":"01:10","volumn":"3.56\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.68","rise":"-0.86%","time":"01:11","volumn":"3.58\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.68","rise":"-0.85%","time":"01:12","volumn":"3.58\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.68","rise":"-0.85%","time":"01:13","volumn":"3.58\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.70","rise":"-0.81%","time":"01:14","volumn":"3.60\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.70","rise":"-0.80%","time":"01:15","volumn":"3.60\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.71","rise":"-0.76%","time":"01:16","volumn":"3.61\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.71","rise":"-0.74%","time":"01:17","volumn":"3.62\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.71","rise":"-0.74%","time":"01:18","volumn":"3.62\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.64%","time":"01:19","volumn":"3.64\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.71","rise":"-0.74%","time":"01:20","volumn":"3.70\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.70","rise":"-0.78%","time":"01:21","volumn":"3.70\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.74","rise":"-0.66%","time":"01:22","volumn":"3.72\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.73","rise":"-0.67%","time":"01:23","volumn":"3.73\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.74","rise":"-0.66%","time":"01:24","volumn":"3.74\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.64%","time":"01:25","volumn":"3.76\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.74","rise":"-0.67%","time":"01:26","volumn":"3.77\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.73","rise":"-0.67%","time":"01:27","volumn":"3.77\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.73","rise":"-0.67%","time":"01:28","volumn":"3.78\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.54%","time":"01:29","volumn":"3.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.50%","time":"01:30","volumn":"3.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.43%","time":"01:31","volumn":"3.83\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.43%","time":"01:32","volumn":"3.86\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"01:33","volumn":"3.89\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.51%","time":"01:34","volumn":"3.90\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.45%","time":"01:35","volumn":"3.92\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"01:36","volumn":"3.93\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"01:37","volumn":"3.93\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.36%","time":"01:38","volumn":"3.95\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.33%","time":"01:39","volumn":"3.97\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.40%","time":"01:40","volumn":"4.03\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.41%","time":"01:41","volumn":"4.04\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"01:42","volumn":"4.05\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"01:43","volumn":"4.06\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"01:44","volumn":"4.06\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.50%","time":"01:45","volumn":"4.08\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.50%","time":"01:46","volumn":"4.08\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.54%","time":"01:47","volumn":"4.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.54%","time":"01:48","volumn":"4.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.54%","time":"01:49","volumn":"4.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.54%","time":"01:50","volumn":"4.10\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"01:51","volumn":"4.11\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.62%","time":"01:52","volumn":"4.11\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.55%","time":"01:53","volumn":"4.12\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"01:54","volumn":"4.18\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.54%","time":"01:55","volumn":"4.18\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.55%","time":"01:56","volumn":"4.22\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.76","rise":"-0.60%","time":"01:57","volumn":"4.24\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"01:58","volumn":"4.24\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.64%","time":"01:59","volumn":"4.27\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"02:00","volumn":"4.28\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"02:01","volumn":"4.28\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.62%","time":"02:02","volumn":"4.28\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:03","volumn":"4.30\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:04","volumn":"4.30\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:05","volumn":"4.31\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.62%","time":"02:06","volumn":"4.32\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"02:07","volumn":"4.32\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:08","volumn":"4.34\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.55%","time":"02:09","volumn":"4.37\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.55%","time":"02:10","volumn":"4.38\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.50%","time":"02:11","volumn":"4.39\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.52%","time":"02:12","volumn":"4.40\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.50%","time":"02:13","volumn":"4.40\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.52%","time":"02:14","volumn":"4.40\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.54%","time":"02:15","volumn":"4.41\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.50%","time":"02:16","volumn":"4.42\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.49%","time":"02:17","volumn":"4.42\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"02:18","volumn":"4.44\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"02:19","volumn":"4.44\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"02:20","volumn":"4.45\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.47%","time":"02:21","volumn":"4.45\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.48%","time":"02:22","volumn":"4.46\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.48%","time":"02:23","volumn":"4.47\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.52%","time":"02:24","volumn":"4.48\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.52%","time":"02:25","volumn":"4.51\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"02:26","volumn":"4.52\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"02:27","volumn":"4.52\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"02:28","volumn":"4.53\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.76","rise":"-0.59%","time":"02:29","volumn":"4.54\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:30","volumn":"4.55\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.76","rise":"-0.59%","time":"02:31","volumn":"4.56\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:32","volumn":"4.57\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:33","volumn":"4.58\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.76","rise":"-0.59%","time":"02:34","volumn":"4.58\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.60%","time":"02:35","volumn":"4.58\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.64%","time":"02:36","volumn":"4.59\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.76","rise":"-0.59%","time":"02:37","volumn":"4.60\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.62%","time":"02:38","volumn":"4.60\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.64%","time":"02:39","volumn":"4.62\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:40","volumn":"4.65\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.57%","time":"02:41","volumn":"4.65\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.52%","time":"02:42","volumn":"4.68\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.52%","time":"02:43","volumn":"4.68\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.41%","time":"02:44","volumn":"4.73\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.45%","time":"02:45","volumn":"4.76\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.43%","time":"02:46","volumn":"4.80\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.42%","time":"02:47","volumn":"4.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.43%","time":"02:48","volumn":"4.82\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.43%","time":"02:49","volumn":"4.83\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.45%","time":"02:50","volumn":"4.84\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.45%","time":"02:51","volumn":"4.84\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.35%","time":"02:52","volumn":"4.91\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.36%","time":"02:53","volumn":"4.91\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.38%","time":"02:54","volumn":"4.92\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.43%","time":"02:55","volumn":"4.93\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.33%","time":"02:56","volumn":"4.96\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.36%","time":"02:57","volumn":"5.00\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.36%","time":"02:58","volumn":"5.02\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.28%","time":"02:59","volumn":"5.07\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.29%","time":"03:00","volumn":"5.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.29%","time":"03:01","volumn":"5.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.31%","time":"03:02","volumn":"5.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.31%","time":"03:03","volumn":"5.13\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.22%","time":"03:04","volumn":"5.20\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.19%","time":"03:05","volumn":"5.21\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.14%","time":"03:06","volumn":"5.23\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.14%","time":"03:07","volumn":"5.23\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.15%","time":"03:08","volumn":"5.26\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.16%","time":"03:09","volumn":"5.28\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.16%","time":"03:10","volumn":"5.28\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:11","volumn":"5.32\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:12","volumn":"5.33\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.14%","time":"03:13","volumn":"5.36\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:14","volumn":"5.39\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:15","volumn":"5.40\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:16","volumn":"5.44\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.17%","time":"03:17","volumn":"5.48\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.17%","time":"03:18","volumn":"5.48\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.16%","time":"03:19","volumn":"5.48\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:20","volumn":"5.50\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.14%","time":"03:21","volumn":"5.51\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:22","volumn":"5.51\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.16%","time":"03:23","volumn":"5.54\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.07%","time":"03:24","volumn":"5.58\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.09%","time":"03:25","volumn":"5.59\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.09%","time":"03:26","volumn":"5.60\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.09%","time":"03:27","volumn":"5.60\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"-0.02%","time":"03:28","volumn":"5.64\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"0.02%","time":"03:29","volumn":"5.67\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"0.02%","time":"03:30","volumn":"5.72\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.95","rise":"0.05%","time":"03:31","volumn":"5.76\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.95","rise":"0.09%","time":"03:32","volumn":"5.79\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.97","rise":"0.14%","time":"03:33","volumn":"5.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"0.12%","time":"03:34","volumn":"5.90\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.97","rise":"0.14%","time":"03:35","volumn":"5.91\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"0.19%","time":"03:36","volumn":"5.93\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.99","rise":"0.21%","time":"03:37","volumn":"5.97\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"0.16%","time":"03:38","volumn":"6.00\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"0.17%","time":"03:39","volumn":"6.06\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"0.10%","time":"03:40","volumn":"6.09\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"0.10%","time":"03:41","volumn":"6.10\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.95","rise":"0.07%","time":"03:42","volumn":"6.11\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"0.12%","time":"03:43","volumn":"6.15\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"0.16%","time":"03:44","volumn":"6.17\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"0.16%","time":"03:45","volumn":"6.18\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.98","rise":"0.16%","time":"03:46","volumn":"6.23\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"0.12%","time":"03:47","volumn":"6.25\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"0.10%","time":"03:48","volumn":"6.30\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.95","rise":"0.09%","time":"03:49","volumn":"6.33\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.95","rise":"0.07%","time":"03:50","volumn":"6.34\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.95","rise":"0.09%","time":"03:51","volumn":"6.43\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"-0.02%","time":"03:52","volumn":"6.47\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.05%","time":"03:53","volumn":"6.54\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.90","rise":"-0.11%","time":"03:54","volumn":"6.59\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"-0.19%","time":"03:55","volumn":"6.70\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"-0.12%","time":"03:56","volumn":"6.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.09%","time":"03:57","volumn":"6.85\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.05%","time":"03:58","volumn":"7.04\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"-0.05%","time":"03:59","volumn":"7.16\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"0.10%","time":"04:00","volumn":"7.34\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":"738.63\u4e07","yearlyTendency":{"cx":{"o":["2025\/04\/28","2026\/04\/10"]},"cy":{"o":["36.25","33.29","30.32","27.36","24.40"]},"cyrate":{"o":["14.35%","5.01%","-4.34%","-13.68%","-23.03%"]},"p":[{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"31.70","rise":"0","time":"04\/28","volumn":"14.23\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"31.88","rise":"0.57%","time":"04\/29","volumn":"10.40\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"31.62","rise":"-0.25%","time":"04\/30","volumn":"12.10\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"31.85","rise":"0.47%","time":"05\/01","volumn":"6.79\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"33.47","rise":"5.58%","time":"05\/02","volumn":"12.53\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"33.06","rise":"4.29%","time":"05\/05","volumn":"6.74\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"33.06","rise":"4.29%","time":"05\/06","volumn":"11.46\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"32.82","rise":"3.53%","time":"05\/07","volumn":"6.93\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"33.12","rise":"4.48%","time":"05\/08","volumn":"6.82\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"32.86","rise":"3.66%","time":"05\/09","volumn":"6.69\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"35.05","rise":"10.57%","time":"05\/12","volumn":"21.37\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"36.25","rise":"14.35%","time":"05\/13","volumn":"39.41\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"34.73","rise":"9.56%","time":"05\/14","volumn":"16.90\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"33.35","rise":"5.21%","time":"05\/15","volumn":"19.61\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"32.55","rise":"2.68%","time":"05\/16","volumn":"13.31\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"32.69","rise":"3.12%","time":"05\/19","volumn":"7.10\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"32.95","rise":"3.94%","time":"05\/20","volumn":"10.70\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"32.65","rise":"3.00%","time":"05\/21","volumn":"8.31\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"32.69","rise":"3.12%","time":"05\/22","volumn":"8.96\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"32.35","rise":"2.05%","time":"05\/23","volumn":"6.53\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.50%","time":"05\/27","volumn":"11.83\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"30.58","rise":"-3.53%","time":"05\/28","volumn":"13.07\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"31.94","rise":"0.76%","time":"05\/29","volumn":"18.25\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"31.41","rise":"-0.91%","time":"05\/30","volumn":"11.03\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"31.86","rise":"0.50%","time":"06\/02","volumn":"6.93\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"31.41","rise":"-0.91%","time":"06\/03","volumn":"7.01\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"32.33","rise":"1.99%","time":"06\/04","volumn":"11.29\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"32.09","rise":"1.23%","time":"06\/05","volumn":"10.18\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"32.12","rise":"1.32%","time":"06\/06","volumn":"8.48\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"32.94","rise":"3.91%","time":"06\/09","volumn":"11.37\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"32.79","rise":"3.44%","time":"06\/10","volumn":"6.04\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"32.73","rise":"3.25%","time":"06\/11","volumn":"6.79\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"32.61","rise":"2.87%","time":"06\/12","volumn":"5.26\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"31.76","rise":"0.19%","time":"06\/13","volumn":"6.84\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"32.48","rise":"2.46%","time":"06\/16","volumn":"9.69\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"32.17","rise":"1.48%","time":"06\/17","volumn":"7.94\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"31.50","rise":"-0.63%","time":"06\/18","volumn":"9.96\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"30.44","rise":"-3.97%","time":"06\/20","volumn":"16.37\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"30.59","rise":"-3.50%","time":"06\/23","volumn":"9.24\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"31.58","rise":"-0.38%","time":"06\/24","volumn":"10.89\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"31.94","rise":"0.76%","time":"06\/25","volumn":"8.38\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"32.26","rise":"1.77%","time":"06\/26","volumn":"6.79\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"32.07","rise":"1.17%","time":"06\/27","volumn":"7.63\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"31.64","rise":"-0.19%","time":"06\/30","volumn":"7.92\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"31.70","rise":"0.00%","time":"07\/01","volumn":"6.41\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"31.47","rise":"-0.73%","time":"07\/02","volumn":"10.07\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"31.06","rise":"-2.02%","time":"07\/03","volumn":"5.69\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"31.02","rise":"-2.15%","time":"07\/07","volumn":"6.78\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"31.70","rise":"0.00%","time":"07\/08","volumn":"8.18\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"30.60","rise":"-3.47%","time":"07\/09","volumn":"12.97\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"30.22","rise":"-4.67%","time":"07\/10","volumn":"10.06\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"30.10","rise":"-5.05%","time":"07\/11","volumn":"7.77\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"29.80","rise":"-5.99%","time":"07\/14","volumn":"8.43\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"31.04","rise":"-2.08%","time":"07\/15","volumn":"16.34\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"30.64","rise":"-3.34%","time":"07\/16","volumn":"7.50\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"31.69","rise":"-0.03%","time":"07\/17","volumn":"12.34\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"32.92","rise":"3.85%","time":"07\/18","volumn":"23.76\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"32.40","rise":"2.21%","time":"07\/21","volumn":"9.55\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"32.88","rise":"3.72%","time":"07\/22","volumn":"8.69\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"32.93","rise":"3.88%","time":"07\/23","volumn":"8.41\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"32.47","rise":"2.42%","time":"07\/24","volumn":"7.41\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"32.18","rise":"1.51%","time":"07\/25","volumn":"4.72\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"32.22","rise":"1.64%","time":"07\/28","volumn":"5.36\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"31.22","rise":"-1.51%","time":"07\/29","volumn":"10.13\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"30.76","rise":"-2.97%","time":"07\/30","volumn":"8.62\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"30.49","rise":"-3.82%","time":"07\/31","volumn":"11.32\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"29.91","rise":"-5.65%","time":"08\/01","volumn":"11.47\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"30.62","rise":"-3.41%","time":"08\/04","volumn":"9.41\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"30.34","rise":"-4.29%","time":"08\/05","volumn":"5.40\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"30.34","rise":"-4.29%","time":"08\/06","volumn":"4.61\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"30.77","rise":"-2.93%","time":"08\/07","volumn":"4.33\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"30.49","rise":"-3.82%","time":"08\/08","volumn":"4.04\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"30.19","rise":"-4.76%","time":"08\/11","volumn":"7.29\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"31.12","rise":"-1.83%","time":"08\/12","volumn":"7.71\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"31.51","rise":"-0.60%","time":"08\/13","volumn":"15.63\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"30.58","rise":"-3.53%","time":"08\/14","volumn":"24.53\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"30.70","rise":"-3.15%","time":"08\/15","volumn":"14.06\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"30.77","rise":"-2.93%","time":"08\/18","volumn":"9.84\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"30.24","rise":"-4.61%","time":"08\/19","volumn":"8.76\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"30.17","rise":"-4.83%","time":"08\/20","volumn":"7.15\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"30.18","rise":"-4.79%","time":"08\/21","volumn":"5.01\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"30.88","rise":"-2.59%","time":"08\/22","volumn":"11.37\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"30.99","rise":"-2.24%","time":"08\/25","volumn":"9.55\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"30.81","rise":"-2.81%","time":"08\/26","volumn":"5.60\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"29.82","rise":"-5.93%","time":"08\/27","volumn":"16.77\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"29.39","rise":"-7.29%","time":"08\/28","volumn":"18.31\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"30.07","rise":"-5.14%","time":"08\/29","volumn":"18.03\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"30.58","rise":"-3.53%","time":"09\/02","volumn":"14.14\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"30.20","rise":"-4.73%","time":"09\/03","volumn":"9.27\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"29.93","rise":"-5.58%","time":"09\/04","volumn":"13.22\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"30.45","rise":"-3.94%","time":"09\/05","volumn":"13.87\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"31.85","rise":"0.47%","time":"09\/08","volumn":"21.62\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"32.87","rise":"3.69%","time":"09\/09","volumn":"27.72\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"32.32","rise":"1.96%","time":"09\/10","volumn":"20.01\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"33.40","rise":"5.36%","time":"09\/11","volumn":"23.41\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"32.67","rise":"3.06%","time":"09\/12","volumn":"20.27\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"32.62","rise":"2.90%","time":"09\/15","volumn":"19.09\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"33.71","rise":"6.34%","time":"09\/16","volumn":"27.81\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"34.24","rise":"8.01%","time":"09\/17","volumn":"31.67\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"34.38","rise":"8.45%","time":"09\/18","volumn":"26.31\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"34.10","rise":"7.57%","time":"09\/19","volumn":"28.90\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"32.93","rise":"3.88%","time":"09\/22","volumn":"21.34\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"31.94","rise":"0.76%","time":"09\/23","volumn":"20.42\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"33.83","rise":"6.72%","time":"09\/24","volumn":"33.96\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"34.17","rise":"7.79%","time":"09\/25","volumn":"22.30\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"33.50","rise":"5.68%","time":"09\/26","volumn":"14.70\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"34.64","rise":"9.27%","time":"09\/29","volumn":"16.52\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"33.98","rise":"7.19%","time":"09\/30","volumn":"25.01\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"35.17","rise":"10.95%","time":"10\/01","volumn":"21.21\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"34.98","rise":"10.35%","time":"10\/02","volumn":"21.66\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"34.40","rise":"8.52%","time":"10\/03","volumn":"15.20\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"34.91","rise":"10.13%","time":"10\/06","volumn":"11.84\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"33.89","rise":"6.91%","time":"10\/07","volumn":"14.32\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"33.98","rise":"7.19%","time":"10\/08","volumn":"12.41\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"32.97","rise":"4.01%","time":"10\/09","volumn":"17.34\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"30.85","rise":"-2.68%","time":"10\/10","volumn":"38.01\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"32.25","rise":"1.74%","time":"10\/13","volumn":"24.95\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"31.71","rise":"0.03%","time":"10\/14","volumn":"11.99\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"32.14","rise":"1.39%","time":"10\/15","volumn":"11.34\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"31.74","rise":"0.13%","time":"10\/16","volumn":"7.92\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"32.07","rise":"1.17%","time":"10\/17","volumn":"9.93\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"32.76","rise":"3.34%","time":"10\/20","volumn":"14.11\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"31.83","rise":"0.41%","time":"10\/21","volumn":"9.25\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"31.46","rise":"-0.76%","time":"10\/22","volumn":"9.97\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"32.18","rise":"1.51%","time":"10\/23","volumn":"10.95\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"32.19","rise":"1.55%","time":"10\/24","volumn":"8.41\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"33.20","rise":"4.73%","time":"10\/27","volumn":"10.55\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"33.53","rise":"5.77%","time":"10\/28","volumn":"12.45\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"33.36","rise":"5.24%","time":"10\/29","volumn":"10.31\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"32.37","rise":"2.11%","time":"10\/30","volumn":"9.86\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"32.04","rise":"1.07%","time":"10\/31","volumn":"8.07\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"31.78","rise":"0.25%","time":"11\/03","volumn":"7.68\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"30.82","rise":"-2.78%","time":"11\/04","volumn":"11.14\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"31.04","rise":"-2.08%","time":"11\/05","volumn":"5.86\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"30.95","rise":"-2.37%","time":"11\/06","volumn":"8.37\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"30.79","rise":"-2.87%","time":"11\/07","volumn":"10.15\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"30.41","rise":"-4.07%","time":"11\/10","volumn":"13.93\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"30.61","rise":"-3.44%","time":"11\/11","volumn":"10.86\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"30.25","rise":"-4.57%","time":"11\/12","volumn":"14.01\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"29.71","rise":"-6.28%","time":"11\/13","volumn":"31.37\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"28.31","rise":"-10.69%","time":"11\/14","volumn":"27.78\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"28.54","rise":"-9.97%","time":"11\/17","volumn":"14.46\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"28.45","rise":"-10.25%","time":"11\/18","volumn":"11.02\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"27.88","rise":"-12.07%","time":"11\/19","volumn":"13.29\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"27.39","rise":"-13.60%","time":"11\/20","volumn":"11.73\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"27.93","rise":"-11.89%","time":"11\/21","volumn":"11.58\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"28.06","rise":"-11.48%","time":"11\/24","volumn":"8.51\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"28.14","rise":"-11.23%","time":"11\/25","volumn":"10.60\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"28.42","rise":"-10.35%","time":"11\/26","volumn":"12.64\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"28.83","rise":"-9.05%","time":"11\/28","volumn":"6.05\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"28.89","rise":"-8.86%","time":"12\/01","volumn":"9.54\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"29.05","rise":"-8.36%","time":"12\/02","volumn":"5.76\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"28.87","rise":"-8.93%","time":"12\/03","volumn":"5.20\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"28.74","rise":"-9.34%","time":"12\/04","volumn":"5.50\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"28.90","rise":"-8.83%","time":"12\/05","volumn":"4.89\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"28.92","rise":"-8.77%","time":"12\/08","volumn":"5.59\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"28.70","rise":"-9.46%","time":"12\/09","volumn":"8.04\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"28.61","rise":"-9.75%","time":"12\/10","volumn":"6.80\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"28.54","rise":"-9.97%","time":"12\/11","volumn":"7.17\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"28.44","rise":"-10.28%","time":"12\/12","volumn":"7.36\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"27.85","rise":"-12.15%","time":"12\/15","volumn":"6.58\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"27.85","rise":"-12.15%","time":"12\/16","volumn":"7.66\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"27.60","rise":"-12.93%","time":"12\/17","volumn":"6.15\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"27.80","rise":"-12.30%","time":"12\/18","volumn":"6.42\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"27.82","rise":"-12.24%","time":"12\/19","volumn":"9.94\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"28.09","rise":"-11.39%","time":"12\/22","volumn":"8.53\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"28.08","rise":"-11.42%","time":"12\/23","volumn":"6.62\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"28.17","rise":"-11.14%","time":"12\/24","volumn":"4.15\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"28.40","rise":"-10.41%","time":"12\/26","volumn":"4.67\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"28.27","rise":"-10.82%","time":"12\/29","volumn":"13.12\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"27.71","rise":"-12.59%","time":"12\/30","volumn":"10.24\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"27.70","rise":"-12.62%","time":"12\/31","volumn":"6.65\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"28.53","rise":"-10.00%","time":"01\/02","volumn":"10.95\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"28.65","rise":"-9.62%","time":"01\/05","volumn":"10.35\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"28.60","rise":"-9.78%","time":"01\/06","volumn":"9.63\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"28.03","rise":"-11.58%","time":"01\/07","volumn":"8.61\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"28.67","rise":"-9.56%","time":"01\/08","volumn":"10.79\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"28.45","rise":"-10.25%","time":"01\/09","volumn":"6.21\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"29.73","rise":"-6.21%","time":"01\/12","volumn":"15.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"28.88","rise":"-8.90%","time":"01\/13","volumn":"11.93\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"28.83","rise":"-9.05%","time":"01\/14","volumn":"8.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"28.41","rise":"-10.38%","time":"01\/15","volumn":"9.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"27.90","rise":"-11.99%","time":"01\/16","volumn":"10.66\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"27.38","rise":"-13.63%","time":"01\/20","volumn":"8.54\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"28.07","rise":"-11.45%","time":"01\/21","volumn":"13.96\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"29.00","rise":"-8.52%","time":"01\/22","volumn":"13.03\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"28.84","rise":"-9.02%","time":"01\/23","volumn":"7.59\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"28.78","rise":"-9.21%","time":"01\/26","volumn":"7.03\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"28.50","rise":"-10.09%","time":"01\/27","volumn":"9.20\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"28.23","rise":"-10.95%","time":"01\/28","volumn":"8.43\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"28.07","rise":"-11.45%","time":"01\/29","volumn":"11.55\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"27.48","rise":"-13.31%","time":"01\/30","volumn":"9.40\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"27.53","rise":"-13.15%","time":"02\/02","volumn":"7.59\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"27.04","rise":"-14.70%","time":"02\/03","volumn":"11.78\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"26.55","rise":"-16.25%","time":"02\/04","volumn":"13.58\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"26.32","rise":"-16.97%","time":"02\/05","volumn":"10.69\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"27.07","rise":"-14.61%","time":"02\/06","volumn":"8.85\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"27.01","rise":"-14.79%","time":"02\/09","volumn":"7.49\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"27.35","rise":"-13.72%","time":"02\/10","volumn":"7.78\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"27.27","rise":"-13.97%","time":"02\/11","volumn":"5.81\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"26.52","rise":"-16.34%","time":"02\/12","volumn":"13.12\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"26.14","rise":"-17.54%","time":"02\/13","volumn":"8.85\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"26.33","rise":"-16.94%","time":"02\/17","volumn":"6.12\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"26.41","rise":"-16.69%","time":"02\/18","volumn":"3.78\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"26.27","rise":"-17.13%","time":"02\/19","volumn":"5.25\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"26.41","rise":"-16.69%","time":"02\/20","volumn":"8.63\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"26.23","rise":"-17.26%","time":"02\/23","volumn":"7.37\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"26.52","rise":"-16.34%","time":"02\/24","volumn":"5.38\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"26.54","rise":"-16.28%","time":"02\/25","volumn":"4.53\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"25.98","rise":"-18.04%","time":"02\/26","volumn":"9.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"25.53","rise":"-19.46%","time":"02\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"25.35","rise":"-20.03%","time":"03\/02","volumn":"9.49\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"24.64","rise":"-22.27%","time":"03\/03","volumn":"15.99\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.40","rise":"-23.03%","time":"03\/04","volumn":"17.31\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.47","rise":"-22.81%","time":"03\/05","volumn":"27.88\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"26.03","rise":"-17.89%","time":"03\/06","volumn":"22.87\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"26.47","rise":"-16.50%","time":"03\/09","volumn":"12.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"26.73","rise":"-15.68%","time":"03\/10","volumn":"11.58\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"27.11","rise":"-14.48%","time":"03\/11","volumn":"8.80\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"26.94","rise":"-15.02%","time":"03\/12","volumn":"10.07\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"27.32","rise":"-13.82%","time":"03\/13","volumn":"9.20\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"27.49","rise":"-13.28%","time":"03\/16","volumn":"13.70\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"27.54","rise":"-13.12%","time":"03\/17","volumn":"6.78\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"27.20","rise":"-14.20%","time":"03\/18","volumn":"6.81\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"27.02","rise":"-14.76%","time":"03\/19","volumn":"12.17\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-17.13%","time":"03\/20","volumn":"11.15\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"26.54","rise":"-16.28%","time":"03\/23","volumn":"9.63\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"26.47","rise":"-16.50%","time":"03\/24","volumn":"8.72\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"28.75","rise":"-9.31%","time":"03\/25","volumn":"27.61\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"28.18","rise":"-11.10%","time":"03\/26","volumn":"9.89\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"27.70","rise":"-12.62%","time":"03\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"27.94","rise":"-11.86%","time":"03\/30","volumn":"12.91\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"28.57","rise":"-9.87%","time":"03\/31","volumn":"10.80\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"27.87","rise":"-12.08%","time":"04\/01","volumn":"8.43\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"27.46","rise":"-13.38%","time":"04\/02","volumn":"8.04\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"27.51","rise":"-13.22%","time":"04\/06","volumn":"5.12\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.46","rise":"-13.38%","time":"04\/07","volumn":"5.18\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.05","rise":"-11.51%","time":"04\/08","volumn":"11.95\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.34","rise":"-10.60%","time":"04\/09","volumn":"8.65\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.93","rise":"-8.74%","time":"04\/10","volumn":"10.99\u4e07"}],"points":"240"}}