360搜索

{"amount":"1.02\u4ebf","changeAmount":"0.100","close":"34.360","currentPrice":"34.460","currenttime":"2026-05-05 16:00:00","e":{"@attributes":{"datetime":"2026-05-05 16:00:00","e1":"34.460","e2":"0.100","e3":"(0.29%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/27","04\/28","04\/29","04\/30","05\/04"]},"cy":{"o":["34.680","33.925","33.170","32.415","31.660"]},"cyrate":{"o":["7.24%","4.90%","2.57%","0.23%","-2.10%"]},"p":[{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.340","rise":"0","time":"09:35","volumn":"17.56\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.160","rise":"-0.56%","time":"09:40","volumn":"5.66\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.300","rise":"-0.12%","time":"09:45","volumn":"14.38\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.500","rise":"0.49%","time":"09:50","volumn":"8.98\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.540","rise":"0.62%","time":"09:55","volumn":"3.52\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.320","rise":"-0.06%","time":"10:00","volumn":"5.36\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.300","rise":"-0.12%","time":"10:05","volumn":"2.70\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.340","rise":"0.00%","time":"10:10","volumn":"8.40\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.260","rise":"-0.25%","time":"10:15","volumn":"3.74\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.260","rise":"-0.25%","time":"10:20","volumn":"1.68\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"10:25","volumn":"3.98\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.080","rise":"-0.80%","time":"10:30","volumn":"7.30\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.180","rise":"-0.49%","time":"10:35","volumn":"6.20\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.100","rise":"-0.74%","time":"10:40","volumn":"4.50\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.080","rise":"-0.80%","time":"10:45","volumn":"3.00\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.040","rise":"-0.93%","time":"10:50","volumn":"36.64\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.040","rise":"-0.93%","time":"10:55","volumn":"4.04\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.060","rise":"-0.87%","time":"11:00","volumn":"3.04\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.080","rise":"-0.80%","time":"11:05","volumn":"2.40\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.100","rise":"-0.74%","time":"11:10","volumn":"2.18\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.080","rise":"-0.80%","time":"11:15","volumn":"1.40\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.080","rise":"-0.80%","time":"11:20","volumn":"1.96\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.100","rise":"-0.74%","time":"11:25","volumn":"4.52\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.140","rise":"-0.62%","time":"11:30","volumn":"1.28\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.160","rise":"-0.56%","time":"11:35","volumn":"1.38\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.100","rise":"-0.74%","time":"11:40","volumn":"2.40\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.140","rise":"-0.62%","time":"11:45","volumn":"1.54\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.120","rise":"-0.68%","time":"11:50","volumn":"1.56\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.120","rise":"-0.68%","time":"11:55","volumn":"8000.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.100","rise":"-0.74%","time":"12:00","volumn":"1.72\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"13:05","volumn":"10.04\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"13:10","volumn":"1.50\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"13:15","volumn":"1.70\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.240","rise":"-0.31%","time":"13:20","volumn":"1.22\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.240","rise":"-0.31%","time":"13:25","volumn":"2.94\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.240","rise":"-0.31%","time":"13:30","volumn":"1.76\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"13:35","volumn":"7.68\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"13:40","volumn":"3.28\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.180","rise":"-0.49%","time":"13:45","volumn":"5.02\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.320","rise":"-0.06%","time":"13:50","volumn":"14.26\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.240","rise":"-0.31%","time":"13:55","volumn":"8.96\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.160","rise":"-0.56%","time":"14:00","volumn":"9.04\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"14:05","volumn":"6.94\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.220","rise":"-0.37%","time":"14:10","volumn":"4.86\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.180","rise":"-0.49%","time":"14:15","volumn":"9.34\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.120","rise":"-0.68%","time":"14:20","volumn":"15.50\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.260","rise":"-0.25%","time":"14:25","volumn":"11.30\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.220","rise":"-0.37%","time":"14:30","volumn":"7.82\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.240","rise":"-0.31%","time":"14:35","volumn":"20.48\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.120","rise":"-0.68%","time":"14:40","volumn":"10.72\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.240","rise":"-0.31%","time":"14:45","volumn":"11.38\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.140","rise":"-0.62%","time":"14:50","volumn":"7.88\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.200","rise":"-0.43%","time":"14:55","volumn":"19.26\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.120","rise":"-0.68%","time":"15:00","volumn":"6.34\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.120","rise":"-0.68%","time":"15:05","volumn":"6.18\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.160","rise":"-0.56%","time":"15:10","volumn":"13.88\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.100","rise":"-0.74%","time":"15:15","volumn":"6.74\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.000","rise":"-1.05%","time":"15:20","volumn":"17.42\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.020","rise":"-0.99%","time":"15:25","volumn":"12.82\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"32.040","rise":"-0.93%","time":"15:30","volumn":"13.31\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.960","rise":"-1.18%","time":"15:35","volumn":"54.76\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.900","rise":"-1.36%","time":"15:40","volumn":"35.24\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.900","rise":"-1.36%","time":"15:45","volumn":"61.56\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.840","rise":"-1.55%","time":"15:50","volumn":"81.20\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.900","rise":"-1.36%","time":"15:55","volumn":"128.50\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.980","rise":"-1.11%","time":"16:00","volumn":"112.94\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"09:35","volumn":"17.96\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.660","rise":"-2.10%","time":"09:40","volumn":"77.88\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"09:45","volumn":"6.35\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.840","rise":"-1.55%","time":"09:50","volumn":"12.82\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.100","rise":"-0.74%","time":"09:55","volumn":"9.68\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.980","rise":"-1.11%","time":"10:00","volumn":"6.16\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.040","rise":"-0.93%","time":"10:05","volumn":"9.02\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.140","rise":"-0.62%","time":"10:10","volumn":"8.48\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.080","rise":"-0.80%","time":"10:15","volumn":"7.82\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.040","rise":"-0.93%","time":"10:20","volumn":"20.32\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.000","rise":"-1.05%","time":"10:25","volumn":"20.28\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.900","rise":"-1.36%","time":"10:30","volumn":"26.18\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.920","rise":"-1.30%","time":"10:35","volumn":"43.40\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.860","rise":"-1.48%","time":"10:40","volumn":"10.62\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.780","rise":"-1.73%","time":"10:45","volumn":"28.14\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.780","rise":"-1.73%","time":"10:50","volumn":"12.46\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.700","rise":"-1.98%","time":"10:55","volumn":"18.32\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.720","rise":"-1.92%","time":"11:00","volumn":"5.78\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.800","rise":"-1.67%","time":"11:05","volumn":"13.46\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.960","rise":"-1.18%","time":"11:10","volumn":"23.86\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"11:15","volumn":"7.48\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.820","rise":"-1.61%","time":"11:20","volumn":"22.06\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.900","rise":"-1.36%","time":"11:25","volumn":"8.96\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.980","rise":"-1.11%","time":"11:30","volumn":"6.56\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.980","rise":"-1.11%","time":"11:35","volumn":"17.38\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.980","rise":"-1.11%","time":"11:40","volumn":"3.54\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.000","rise":"-1.05%","time":"11:45","volumn":"3.64\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.980","rise":"-1.11%","time":"11:50","volumn":"7.98\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.920","rise":"-1.30%","time":"11:55","volumn":"6.16\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.900","rise":"-1.36%","time":"12:00","volumn":"6.62\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.820","rise":"-1.61%","time":"13:05","volumn":"17.68\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.820","rise":"-1.61%","time":"13:10","volumn":"10.00\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.780","rise":"-1.73%","time":"13:15","volumn":"5.34\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.680","rise":"-2.04%","time":"13:20","volumn":"7.74\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.720","rise":"-1.92%","time":"13:25","volumn":"7.90\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.740","rise":"-1.86%","time":"13:30","volumn":"9.64\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.820","rise":"-1.61%","time":"13:35","volumn":"6.56\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.820","rise":"-1.61%","time":"13:40","volumn":"6.68\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.900","rise":"-1.36%","time":"13:45","volumn":"7.82\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"13:50","volumn":"7.40\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.780","rise":"-1.73%","time":"13:55","volumn":"8.52\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.780","rise":"-1.73%","time":"14:00","volumn":"4.20\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.800","rise":"-1.67%","time":"14:05","volumn":"7.96\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.840","rise":"-1.55%","time":"14:10","volumn":"8.56\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.860","rise":"-1.48%","time":"14:15","volumn":"13.14\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.800","rise":"-1.67%","time":"14:20","volumn":"11.28\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.800","rise":"-1.67%","time":"14:25","volumn":"10.02\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.800","rise":"-1.67%","time":"14:30","volumn":"7.10\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.780","rise":"-1.73%","time":"14:35","volumn":"6.18\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.840","rise":"-1.55%","time":"14:40","volumn":"12.24\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"14:45","volumn":"5.29\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"14:50","volumn":"4.48\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"14:55","volumn":"7.52\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.980","rise":"-1.11%","time":"15:00","volumn":"16.70\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.000","rise":"-1.05%","time":"15:05","volumn":"4.60\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.000","rise":"-1.05%","time":"15:10","volumn":"3.60\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.920","rise":"-1.30%","time":"15:15","volumn":"40.26\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.960","rise":"-1.18%","time":"15:20","volumn":"24.36\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"15:25","volumn":"14.64\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.880","rise":"-1.42%","time":"15:30","volumn":"23.98\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.860","rise":"-1.48%","time":"15:35","volumn":"21.16\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.860","rise":"-1.48%","time":"15:40","volumn":"69.32\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.860","rise":"-1.48%","time":"15:45","volumn":"55.84\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.940","rise":"-1.24%","time":"15:50","volumn":"40.34\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.960","rise":"-1.18%","time":"15:55","volumn":"27.36\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.060","rise":"-0.87%","time":"16:00","volumn":"116.76\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"32.760","rise":"1.30%","time":"09:35","volumn":"57.96\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.100","rise":"2.35%","time":"09:40","volumn":"113.06\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.280","rise":"2.91%","time":"09:45","volumn":"61.28\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.360","rise":"3.15%","time":"09:50","volumn":"104.66\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.200","rise":"2.66%","time":"09:55","volumn":"29.12\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.000","rise":"2.04%","time":"10:00","volumn":"17.68\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.120","rise":"2.41%","time":"10:05","volumn":"8.50\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.220","rise":"2.72%","time":"10:10","volumn":"27.06\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.300","rise":"2.97%","time":"10:15","volumn":"40.04\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.340","rise":"3.09%","time":"10:20","volumn":"10.72\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.240","rise":"2.78%","time":"10:25","volumn":"5.02\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.240","rise":"2.78%","time":"10:30","volumn":"6.72\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.260","rise":"2.84%","time":"10:35","volumn":"12.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.260","rise":"2.84%","time":"10:40","volumn":"9.26\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.280","rise":"2.91%","time":"10:45","volumn":"14.38\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.160","rise":"2.54%","time":"10:50","volumn":"9.02\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.220","rise":"2.72%","time":"10:55","volumn":"5.72\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.260","rise":"2.84%","time":"11:00","volumn":"13.34\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.280","rise":"2.91%","time":"11:05","volumn":"13.68\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.240","rise":"2.78%","time":"11:10","volumn":"6.70\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.200","rise":"2.66%","time":"11:15","volumn":"19.94\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.260","rise":"2.84%","time":"11:20","volumn":"12.24\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.200","rise":"2.66%","time":"11:25","volumn":"12.62\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.300","rise":"2.97%","time":"11:30","volumn":"16.90\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.400","rise":"3.28%","time":"11:35","volumn":"17.22\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.320","rise":"3.03%","time":"11:40","volumn":"14.00\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.340","rise":"3.09%","time":"11:45","volumn":"4.34\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.360","rise":"3.15%","time":"11:50","volumn":"15.70\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.400","rise":"3.28%","time":"11:55","volumn":"11.48\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.400","rise":"3.28%","time":"12:00","volumn":"4.40\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.620","rise":"3.96%","time":"13:05","volumn":"57.72\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.500","rise":"3.59%","time":"13:10","volumn":"7.46\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.520","rise":"3.65%","time":"13:15","volumn":"44.94\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.540","rise":"3.71%","time":"13:20","volumn":"24.90\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.600","rise":"3.90%","time":"13:25","volumn":"32.02\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.660","rise":"4.08%","time":"13:30","volumn":"18.00\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.720","rise":"4.27%","time":"13:35","volumn":"17.60\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.660","rise":"4.08%","time":"13:40","volumn":"19.34\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.700","rise":"4.21%","time":"13:45","volumn":"7.64\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.660","rise":"4.08%","time":"13:50","volumn":"21.00\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.660","rise":"4.08%","time":"13:55","volumn":"19.42\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.600","rise":"3.90%","time":"14:00","volumn":"14.52\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.580","rise":"3.83%","time":"14:05","volumn":"20.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.600","rise":"3.90%","time":"14:10","volumn":"5.84\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.500","rise":"3.59%","time":"14:15","volumn":"14.88\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.540","rise":"3.71%","time":"14:20","volumn":"17.68\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.660","rise":"4.08%","time":"14:25","volumn":"21.48\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.640","rise":"4.02%","time":"14:30","volumn":"25.04\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.700","rise":"4.21%","time":"14:35","volumn":"50.14\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.780","rise":"4.45%","time":"14:40","volumn":"16.04\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.800","rise":"4.51%","time":"14:45","volumn":"15.60\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.740","rise":"4.33%","time":"14:50","volumn":"26.46\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.720","rise":"4.27%","time":"14:55","volumn":"9.46\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.600","rise":"3.90%","time":"15:00","volumn":"16.48\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.640","rise":"4.02%","time":"15:05","volumn":"7.92\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.540","rise":"3.71%","time":"15:10","volumn":"21.62\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.560","rise":"3.77%","time":"15:15","volumn":"31.88\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.660","rise":"4.08%","time":"15:20","volumn":"37.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.740","rise":"4.33%","time":"15:25","volumn":"28.20\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.760","rise":"4.39%","time":"15:30","volumn":"50.32\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.720","rise":"4.27%","time":"15:35","volumn":"73.64\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.700","rise":"4.21%","time":"15:40","volumn":"43.00\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.780","rise":"4.45%","time":"15:45","volumn":"48.82\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.720","rise":"4.27%","time":"15:50","volumn":"76.68\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.740","rise":"4.33%","time":"15:55","volumn":"63.42\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.800","rise":"4.51%","time":"16:00","volumn":"178.00\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.200","rise":"5.75%","time":"09:35","volumn":"117.79\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.080","rise":"5.38%","time":"09:40","volumn":"49.52\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.420","rise":"6.43%","time":"09:45","volumn":"62.76\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.580","rise":"6.93%","time":"09:50","volumn":"94.80\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.680","rise":"7.24%","time":"09:55","volumn":"75.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.500","rise":"6.68%","time":"10:00","volumn":"14.19\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.560","rise":"6.86%","time":"10:05","volumn":"14.97\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.400","rise":"6.37%","time":"10:10","volumn":"42.41\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.380","rise":"6.31%","time":"10:15","volumn":"24.80\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.300","rise":"6.06%","time":"10:20","volumn":"15.30\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.300","rise":"6.06%","time":"10:25","volumn":"19.18\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.180","rise":"5.69%","time":"10:30","volumn":"20.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.260","rise":"5.94%","time":"10:35","volumn":"50.90\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.400","rise":"6.37%","time":"10:40","volumn":"7.78\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.400","rise":"6.37%","time":"10:45","volumn":"10.65\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.380","rise":"6.31%","time":"10:50","volumn":"19.56\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.180","rise":"5.69%","time":"10:55","volumn":"17.14\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.220","rise":"5.81%","time":"11:00","volumn":"22.32\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.320","rise":"6.12%","time":"11:05","volumn":"20.90\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.260","rise":"5.94%","time":"11:10","volumn":"12.42\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.280","rise":"6.00%","time":"11:15","volumn":"10.94\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.460","rise":"6.56%","time":"11:20","volumn":"12.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.420","rise":"6.43%","time":"11:25","volumn":"11.38\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.280","rise":"6.00%","time":"11:30","volumn":"7.96\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.380","rise":"6.31%","time":"11:35","volumn":"10.14\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.380","rise":"6.31%","time":"11:40","volumn":"8.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.400","rise":"6.37%","time":"11:45","volumn":"8.46\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.360","rise":"6.25%","time":"11:50","volumn":"7.34\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.420","rise":"6.43%","time":"11:55","volumn":"8.38\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.440","rise":"6.49%","time":"12:00","volumn":"8.04\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.320","rise":"6.12%","time":"13:05","volumn":"21.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.280","rise":"6.00%","time":"13:10","volumn":"14.24\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.420","rise":"6.43%","time":"13:15","volumn":"23.46\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.220","rise":"5.81%","time":"13:20","volumn":"26.00\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.300","rise":"6.06%","time":"13:25","volumn":"14.10\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.220","rise":"5.81%","time":"13:30","volumn":"13.32\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.240","rise":"5.88%","time":"13:35","volumn":"10.70\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.220","rise":"5.81%","time":"13:40","volumn":"11.50\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.280","rise":"6.00%","time":"13:45","volumn":"30.90\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.280","rise":"6.00%","time":"13:50","volumn":"9.94\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.280","rise":"6.00%","time":"13:55","volumn":"17.28\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.300","rise":"6.06%","time":"14:00","volumn":"45.78\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.360","rise":"6.25%","time":"14:05","volumn":"26.04\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.320","rise":"6.12%","time":"14:10","volumn":"12.46\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.220","rise":"5.81%","time":"14:15","volumn":"10.00\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.120","rise":"5.50%","time":"14:20","volumn":"11.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.060","rise":"5.32%","time":"14:25","volumn":"19.52\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.100","rise":"5.44%","time":"14:30","volumn":"22.80\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.100","rise":"5.44%","time":"14:35","volumn":"16.64\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.060","rise":"5.32%","time":"14:40","volumn":"17.60\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.200","rise":"5.75%","time":"14:45","volumn":"17.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.100","rise":"5.44%","time":"14:50","volumn":"18.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.100","rise":"5.44%","time":"14:55","volumn":"5.72\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.020","rise":"5.19%","time":"15:00","volumn":"15.22\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.040","rise":"5.26%","time":"15:05","volumn":"14.74\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.080","rise":"5.38%","time":"15:10","volumn":"14.97\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.080","rise":"5.38%","time":"15:15","volumn":"13.12\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.040","rise":"5.26%","time":"15:20","volumn":"18.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.180","rise":"5.69%","time":"15:25","volumn":"38.18\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.160","rise":"5.63%","time":"15:30","volumn":"23.62\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.040","rise":"5.26%","time":"15:35","volumn":"22.09\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.040","rise":"5.26%","time":"15:40","volumn":"25.26\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.000","rise":"5.13%","time":"15:45","volumn":"13.85\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.120","rise":"5.50%","time":"15:50","volumn":"49.18\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.080","rise":"5.38%","time":"15:55","volumn":"21.50\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.020","rise":"5.19%","time":"16:00","volumn":"241.58\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"09:35","volumn":"23.26\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.360","rise":"6.25%","time":"09:40","volumn":"19.21\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.420","rise":"6.43%","time":"09:45","volumn":"13.68\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.200","rise":"5.75%","time":"09:50","volumn":"8.42\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.220","rise":"5.81%","time":"09:55","volumn":"1.65\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.320","rise":"6.12%","time":"10:00","volumn":"21.76\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.400","rise":"6.37%","time":"10:05","volumn":"18.86\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.400","rise":"6.37%","time":"10:10","volumn":"5600.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"10:15","volumn":"15.32\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.500","rise":"6.68%","time":"10:20","volumn":"1.42\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.360","rise":"6.25%","time":"10:25","volumn":"1.72\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.300","rise":"6.06%","time":"10:30","volumn":"5.64\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.360","rise":"6.25%","time":"10:35","volumn":"3.60\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.280","rise":"6.00%","time":"10:40","volumn":"6.22\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.340","rise":"6.18%","time":"10:45","volumn":"4.52\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.440","rise":"6.49%","time":"10:50","volumn":"9.04\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.380","rise":"6.31%","time":"10:55","volumn":"1.76\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.380","rise":"6.31%","time":"11:00","volumn":"1000.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.420","rise":"6.43%","time":"11:05","volumn":"1.66\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.480","rise":"6.62%","time":"11:10","volumn":"9.16\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.480","rise":"6.62%","time":"11:15","volumn":"3800.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.500","rise":"6.68%","time":"11:20","volumn":"4200.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.500","rise":"6.68%","time":"11:25","volumn":"3.78\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.340","rise":"6.18%","time":"11:30","volumn":"22.70\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.440","rise":"6.49%","time":"11:35","volumn":"5.88\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.420","rise":"6.43%","time":"11:40","volumn":"5.00\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.400","rise":"6.37%","time":"11:45","volumn":"10000.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.480","rise":"6.62%","time":"11:50","volumn":"5.96\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.460","rise":"6.56%","time":"11:55","volumn":"4600.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.480","rise":"6.62%","time":"12:00","volumn":"1400.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.560","rise":"6.86%","time":"13:05","volumn":"10.62\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.540","rise":"6.80%","time":"13:10","volumn":"7200.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"13:15","volumn":"7800.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.580","rise":"6.93%","time":"13:20","volumn":"4.02\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.580","rise":"6.93%","time":"13:25","volumn":"3.20\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.560","rise":"6.86%","time":"13:30","volumn":"1000.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.460","rise":"6.56%","time":"13:35","volumn":"16.08\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"13:40","volumn":"6.30\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"13:45","volumn":"8600.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"13:50","volumn":"4.62\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"13:55","volumn":"2.38\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.540","rise":"6.80%","time":"14:00","volumn":"7400.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.540","rise":"6.80%","time":"14:05","volumn":"6.10\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.580","rise":"6.93%","time":"14:10","volumn":"3.54\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.600","rise":"6.99%","time":"14:15","volumn":"21.46\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.560","rise":"6.86%","time":"14:20","volumn":"6.06\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.540","rise":"6.80%","time":"14:25","volumn":"8200.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.540","rise":"6.80%","time":"14:30","volumn":"1.88\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.580","rise":"6.93%","time":"14:35","volumn":"4.86\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.580","rise":"6.93%","time":"14:40","volumn":"5.28\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.500","rise":"6.68%","time":"14:45","volumn":"1.76\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.500","rise":"6.68%","time":"14:50","volumn":"13.40\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.520","rise":"6.74%","time":"14:55","volumn":"1.64\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.460","rise":"6.56%","time":"15:00","volumn":"5.86\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.440","rise":"6.49%","time":"15:05","volumn":"7.02\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.420","rise":"6.43%","time":"15:10","volumn":"6200.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.460","rise":"6.56%","time":"15:15","volumn":"6600.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.440","rise":"6.49%","time":"15:20","volumn":"7.02\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.440","rise":"6.49%","time":"15:25","volumn":"2.00\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.400","rise":"6.37%","time":"15:30","volumn":"4.18\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.420","rise":"6.43%","time":"15:35","volumn":"6.34\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.500","rise":"6.68%","time":"15:40","volumn":"33.00\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.460","rise":"6.56%","time":"15:45","volumn":"28.22\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.400","rise":"6.37%","time":"15:50","volumn":"32.24\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.320","rise":"6.12%","time":"15:55","volumn":"9.46\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.360","rise":"6.25%","time":"16:00","volumn":"53.12\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"25898.61","ratio":"-0.76%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4406.42","ratio":"-0.11%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"8730.49","ratio":"-0.50%"}],"marketCapitalization":"3315.17\u4ebf","maxPrice":"34.600","minPrice":"34.000","monthlyTendency":{"cx":{"o":["2026\/04\/01","2026\/05\/04"]},"cy":{"o":["34.360","33.765","33.170","32.575","31.980"]},"cyrate":{"o":["4.82%","3.00%","1.19%","-0.63%","-2.44%"]},"p":[{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"32.780","rise":"0","time":"04\/01","volumn":"1711.72\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"33.160","rise":"1.16%","time":"04\/02","volumn":"1366.56\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"34.160","rise":"4.21%","time":"04\/08","volumn":"2277.87\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"33.700","rise":"2.81%","time":"04\/09","volumn":"1199.47\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"33.720","rise":"2.87%","time":"04\/10","volumn":"1112.54\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"33.440","rise":"2.01%","time":"04\/13","volumn":"614.16\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"34.080","rise":"3.97%","time":"04\/14","volumn":"629.05\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"33.860","rise":"3.29%","time":"04\/15","volumn":"930.56\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"34.100","rise":"4.03%","time":"04\/16","volumn":"734.04\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"32.940","rise":"0.49%","time":"04\/17","volumn":"1694.10\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"33.140","rise":"1.10%","time":"04\/20","volumn":"806.56\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"32.940","rise":"0.49%","time":"04\/21","volumn":"554.91\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"32.280","rise":"-1.53%","time":"04\/22","volumn":"1202.77\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"32.220","rise":"-1.71%","time":"04\/23","volumn":"1054.06\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"32.400","rise":"-1.16%","time":"04\/24","volumn":"830.24\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.980","rise":"-2.44%","time":"04\/27","volumn":"907.59\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.060","rise":"-2.20%","time":"04\/28","volumn":"1121.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.800","rise":"3.11%","time":"04\/29","volumn":"1880.56\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.020","rise":"3.78%","time":"04\/30","volumn":"1745.21\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.360","rise":"4.82%","time":"05\/04","volumn":"520.24\u4e07"}],"points":"20"},"open":"34.360","priceChangeRatio":"0.29%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u56fd\u592a\u4fdd","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["34.580","34.440","34.300","34.160","34.020"]},"cyrate":{"o":["0.64%","0.23%","-0.17%","-0.58%","-0.99%"]},"p":[{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.360","rise":"0.00%","time":"09:30","volumn":"1.32\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"09:31","volumn":"2.88\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"09:32","volumn":"3.50\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"09:33","volumn":"3.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"09:34","volumn":"5.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"09:35","volumn":"6.16\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.100","rise":"-0.76%","time":"09:36","volumn":"6.70\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.120","rise":"-0.70%","time":"09:37","volumn":"6.70\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"09:38","volumn":"7.06\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.060","rise":"-0.87%","time":"09:39","volumn":"8.64\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:40","volumn":"8.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:41","volumn":"8.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:42","volumn":"9.58\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.020","rise":"-0.99%","time":"09:43","volumn":"9.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.020","rise":"-0.99%","time":"09:44","volumn":"9.71\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:45","volumn":"9.85\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.020","rise":"-0.99%","time":"09:46","volumn":"9.87\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:47","volumn":"9.91\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:48","volumn":"9.91\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:49","volumn":"9.91\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:50","volumn":"10.11\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.040","rise":"-0.93%","time":"09:51","volumn":"10.13\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.060","rise":"-0.87%","time":"09:52","volumn":"10.13\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.160","rise":"-0.58%","time":"09:53","volumn":"10.45\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.160","rise":"-0.58%","time":"09:54","volumn":"10.45\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.140","rise":"-0.64%","time":"09:55","volumn":"11.65\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.140","rise":"-0.64%","time":"09:56","volumn":"11.65\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.060","rise":"-0.87%","time":"09:57","volumn":"11.69\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.080","rise":"-0.81%","time":"09:58","volumn":"11.69\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.080","rise":"-0.81%","time":"09:59","volumn":"11.69\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.080","rise":"-0.81%","time":"10:00","volumn":"11.69\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.100","rise":"-0.76%","time":"10:01","volumn":"11.69\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"10:02","volumn":"14.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"10:03","volumn":"14.34\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"10:04","volumn":"14.52\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"10:05","volumn":"14.52\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"10:06","volumn":"14.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"10:07","volumn":"14.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"10:08","volumn":"14.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.380","rise":"0.06%","time":"10:09","volumn":"14.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.380","rise":"0.06%","time":"10:10","volumn":"14.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.380","rise":"0.06%","time":"10:11","volumn":"14.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"10:12","volumn":"15.00\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"10:13","volumn":"17.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"10:14","volumn":"17.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"10:15","volumn":"17.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"10:16","volumn":"17.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"10:17","volumn":"17.98\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"10:18","volumn":"17.98\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"10:19","volumn":"17.98\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"10:20","volumn":"17.98\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"10:21","volumn":"17.98\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.500","rise":"0.41%","time":"10:22","volumn":"18.32\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:23","volumn":"18.34\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:24","volumn":"19.34\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.520","rise":"0.47%","time":"10:25","volumn":"19.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.520","rise":"0.47%","time":"10:26","volumn":"20.08\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.500","rise":"0.41%","time":"10:27","volumn":"20.14\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.500","rise":"0.41%","time":"10:28","volumn":"20.14\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.500","rise":"0.41%","time":"10:29","volumn":"20.14\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:30","volumn":"20.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:31","volumn":"20.66\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:32","volumn":"20.66\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:33","volumn":"20.66\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:34","volumn":"20.66\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:35","volumn":"20.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.540","rise":"0.52%","time":"10:36","volumn":"22.50\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.560","rise":"0.58%","time":"10:37","volumn":"22.52\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:38","volumn":"27.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:39","volumn":"27.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:40","volumn":"27.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:41","volumn":"27.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:42","volumn":"27.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:43","volumn":"27.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:44","volumn":"27.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:45","volumn":"28.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:46","volumn":"28.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:47","volumn":"28.78\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:48","volumn":"28.88\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.580","rise":"0.64%","time":"10:49","volumn":"28.88\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.560","rise":"0.58%","time":"10:50","volumn":"29.28\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.560","rise":"0.58%","time":"10:51","volumn":"29.28\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.520","rise":"0.47%","time":"10:52","volumn":"29.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.520","rise":"0.47%","time":"10:53","volumn":"29.76\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"10:54","volumn":"31.10\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"10:55","volumn":"31.26\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"10:56","volumn":"31.32\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"10:57","volumn":"31.36\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.380","rise":"0.06%","time":"10:58","volumn":"32.18\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"10:59","volumn":"32.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"11:00","volumn":"32.34\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:01","volumn":"32.40\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:02","volumn":"32.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:03","volumn":"32.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:04","volumn":"32.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:05","volumn":"32.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:06","volumn":"32.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"11:07","volumn":"32.44\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:08","volumn":"32.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:09","volumn":"32.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"11:10","volumn":"32.66\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"11:11","volumn":"32.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"11:12","volumn":"32.70\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"11:13","volumn":"32.88\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:14","volumn":"33.00\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"11:15","volumn":"33.02\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:16","volumn":"36.28\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:17","volumn":"36.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"11:18","volumn":"36.50\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:19","volumn":"36.58\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:20","volumn":"36.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:21","volumn":"36.76\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:22","volumn":"36.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:23","volumn":"36.82\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:24","volumn":"36.84\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:25","volumn":"36.84\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:26","volumn":"36.90\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:27","volumn":"37.22\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:28","volumn":"37.24\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:29","volumn":"37.26\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:30","volumn":"37.26\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:31","volumn":"37.28\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"11:32","volumn":"37.44\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"11:33","volumn":"37.50\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"11:34","volumn":"37.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:35","volumn":"40.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:36","volumn":"40.70\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:37","volumn":"41.28\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:38","volumn":"41.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:39","volumn":"41.32\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:40","volumn":"41.36\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:41","volumn":"41.36\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:42","volumn":"41.38\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:43","volumn":"41.40\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:44","volumn":"41.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"11:45","volumn":"41.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"11:46","volumn":"41.66\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:47","volumn":"41.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:48","volumn":"41.70\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:49","volumn":"41.72\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:50","volumn":"41.74\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:51","volumn":"41.74\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:52","volumn":"41.86\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:53","volumn":"41.88\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:54","volumn":"41.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:55","volumn":"42.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:56","volumn":"42.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:57","volumn":"42.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:58","volumn":"42.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"11:59","volumn":"42.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"12:00","volumn":"42.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"13:01","volumn":"48.90\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"13:02","volumn":"48.94\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"13:03","volumn":"49.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"13:04","volumn":"49.18\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"13:05","volumn":"49.34\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.340","rise":"-0.06%","time":"13:06","volumn":"49.64\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"13:07","volumn":"50.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"13:08","volumn":"50.78\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"13:09","volumn":"50.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"13:10","volumn":"52.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"13:11","volumn":"52.44\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"13:12","volumn":"52.46\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"13:13","volumn":"52.50\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"13:14","volumn":"52.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"13:15","volumn":"52.58\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"13:16","volumn":"52.72\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"13:17","volumn":"52.76\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"13:18","volumn":"53.12\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:19","volumn":"54.48\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:20","volumn":"54.50\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:21","volumn":"54.82\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:22","volumn":"55.18\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:23","volumn":"55.24\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:24","volumn":"55.26\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:25","volumn":"55.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:26","volumn":"55.52\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:27","volumn":"55.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:28","volumn":"55.60\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:29","volumn":"55.64\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:30","volumn":"55.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:31","volumn":"55.72\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:32","volumn":"55.74\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:33","volumn":"55.78\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:34","volumn":"55.98\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:35","volumn":"56.02\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:36","volumn":"56.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:37","volumn":"208.06\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:38","volumn":"208.10\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:39","volumn":"208.12\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:40","volumn":"208.18\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:41","volumn":"208.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"13:42","volumn":"208.74\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.180","rise":"-0.52%","time":"13:43","volumn":"208.78\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.180","rise":"-0.52%","time":"13:44","volumn":"208.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.180","rise":"-0.52%","time":"13:45","volumn":"208.84\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.180","rise":"-0.52%","time":"13:46","volumn":"208.86\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.180","rise":"-0.52%","time":"13:47","volumn":"208.90\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.180","rise":"-0.52%","time":"13:48","volumn":"208.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:49","volumn":"209.84\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:50","volumn":"209.88\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:51","volumn":"209.90\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:52","volumn":"209.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.200","rise":"-0.47%","time":"13:53","volumn":"209.96\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"13:54","volumn":"210.02\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"13:55","volumn":"210.04\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"13:56","volumn":"210.70\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"13:57","volumn":"210.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"13:58","volumn":"210.82\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"13:59","volumn":"210.86\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:00","volumn":"210.90\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:01","volumn":"210.94\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:02","volumn":"210.96\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:03","volumn":"211.00\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:04","volumn":"211.00\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:05","volumn":"211.10\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:06","volumn":"211.10\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:07","volumn":"211.12\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:08","volumn":"211.12\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:09","volumn":"211.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:10","volumn":"211.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:11","volumn":"211.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:12","volumn":"211.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:13","volumn":"211.58\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:14","volumn":"211.58\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:15","volumn":"212.92\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"14:16","volumn":"212.94\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"14:17","volumn":"212.94\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:18","volumn":"213.28\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:19","volumn":"213.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:20","volumn":"213.38\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:21","volumn":"213.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:22","volumn":"213.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:23","volumn":"213.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:24","volumn":"213.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:25","volumn":"213.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:26","volumn":"213.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:27","volumn":"213.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:28","volumn":"213.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:29","volumn":"213.90\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:30","volumn":"213.98\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:31","volumn":"214.06\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:32","volumn":"214.18\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:33","volumn":"214.32\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:34","volumn":"214.44\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"14:35","volumn":"215.16\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"14:36","volumn":"215.16\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"14:37","volumn":"215.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:38","volumn":"215.42\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:39","volumn":"215.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"14:40","volumn":"215.62\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:41","volumn":"215.68\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:42","volumn":"216.82\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:43","volumn":"216.88\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:44","volumn":"217.06\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.260","rise":"-0.29%","time":"14:45","volumn":"217.06\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"14:46","volumn":"218.00\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"14:47","volumn":"218.00\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"14:48","volumn":"218.08\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:49","volumn":"218.16\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:50","volumn":"218.30\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"14:51","volumn":"218.40\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:52","volumn":"218.50\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:53","volumn":"218.58\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:54","volumn":"218.82\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.220","rise":"-0.41%","time":"14:55","volumn":"218.94\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"14:56","volumn":"220.52\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"14:57","volumn":"220.52\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"14:58","volumn":"220.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"14:59","volumn":"220.56\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.240","rise":"-0.35%","time":"15:00","volumn":"220.58\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.280","rise":"-0.23%","time":"15:01","volumn":"220.78\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"15:02","volumn":"220.90\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"15:03","volumn":"222.10\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.300","rise":"-0.17%","time":"15:04","volumn":"222.10\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"15:05","volumn":"223.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"15:06","volumn":"223.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"15:07","volumn":"223.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.320","rise":"-0.12%","time":"15:08","volumn":"223.54\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.360","rise":"0.00%","time":"15:09","volumn":"225.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.360","rise":"0.00%","time":"15:10","volumn":"225.80\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.380","rise":"0.06%","time":"15:11","volumn":"225.83\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.380","rise":"0.06%","time":"15:12","volumn":"225.83\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.380","rise":"0.06%","time":"15:13","volumn":"226.11\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:14","volumn":"227.59\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:15","volumn":"227.59\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:16","volumn":"227.63\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:17","volumn":"227.63\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:18","volumn":"227.63\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:19","volumn":"227.81\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:20","volumn":"227.89\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:21","volumn":"228.05\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:22","volumn":"228.19\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:23","volumn":"228.33\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:24","volumn":"229.57\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:25","volumn":"229.57\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:26","volumn":"229.69\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:27","volumn":"229.69\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:28","volumn":"230.11\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:29","volumn":"230.11\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:30","volumn":"230.35\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:31","volumn":"230.49\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:32","volumn":"230.73\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:33","volumn":"231.21\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:34","volumn":"231.33\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:35","volumn":"232.33\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.500","rise":"0.41%","time":"15:36","volumn":"242.11\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.500","rise":"0.41%","time":"15:37","volumn":"242.11\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.480","rise":"0.35%","time":"15:38","volumn":"242.11\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"15:39","volumn":"243.31\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"15:40","volumn":"243.31\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:41","volumn":"244.65\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:42","volumn":"245.23\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:43","volumn":"247.03\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:44","volumn":"250.75\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:45","volumn":"250.77\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:46","volumn":"250.81\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:47","volumn":"252.71\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:48","volumn":"252.79\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:49","volumn":"253.15\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:50","volumn":"253.37\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:51","volumn":"259.91\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:52","volumn":"259.91\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:53","volumn":"260.05\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:54","volumn":"260.13\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.480","rise":"0.35%","time":"15:55","volumn":"264.05\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.420","rise":"0.17%","time":"15:56","volumn":"267.09\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:57","volumn":"267.79\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.400","rise":"0.12%","time":"15:58","volumn":"269.25\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.440","rise":"0.23%","time":"15:59","volumn":"273.45\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"34.460","rise":"0.29%","time":"16:00","volumn":"297.65\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u56fd\u592a\u4fdd[02601]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02601.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02601.html?from=360search","volume":"297.65\u4e07","yearlyTendency":{"cx":{"o":["2025\/05\/14","2026\/05\/04"]},"cy":{"o":["40.000","35.693","31.385","27.078","22.771"]},"cyrate":{"o":["71.89%","53.38%","34.87%","16.36%","-2.15%"]},"p":[{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"23.271","rise":"0","time":"05\/14","volumn":"3898.96\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"23.221","rise":"-0.21%","time":"05\/15","volumn":"1854.36\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"22.871","rise":"-1.72%","time":"05\/16","volumn":"1412.20\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"22.771","rise":"-2.15%","time":"05\/19","volumn":"1059.98\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"23.321","rise":"0.21%","time":"05\/20","volumn":"1605.46\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"23.321","rise":"0.21%","time":"05\/21","volumn":"1130.26\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"23.371","rise":"0.43%","time":"05\/22","volumn":"1201.39\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"23.421","rise":"0.64%","time":"05\/23","volumn":"1734.42\u4e07"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"23.521","rise":"1.07%","time":"05\/26","volumn":"1755.84\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"23.721","rise":"1.93%","time":"05\/27","volumn":"1816.35\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"23.421","rise":"0.64%","time":"05\/28","volumn":"1228.43\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"24.071","rise":"3.44%","time":"05\/29","volumn":"1110.46\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"23.321","rise":"0.21%","time":"05\/30","volumn":"3358.15\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"23.221","rise":"-0.21%","time":"06\/02","volumn":"798.31\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"23.671","rise":"1.72%","time":"06\/03","volumn":"1287.63\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"24.321","rise":"4.51%","time":"06\/04","volumn":"1945.54\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"25.071","rise":"7.74%","time":"06\/05","volumn":"2709.67\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"24.971","rise":"7.31%","time":"06\/06","volumn":"1831.22\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"25.621","rise":"10.10%","time":"06\/09","volumn":"1723.21\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"26.021","rise":"11.82%","time":"06\/10","volumn":"1982.37\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"26.521","rise":"13.97%","time":"06\/11","volumn":"2108.67\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"26.921","rise":"15.68%","time":"06\/12","volumn":"2636.12\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"26.600","rise":"14.31%","time":"06\/13","volumn":"1329.52\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"26.700","rise":"14.74%","time":"06\/16","volumn":"1584.88\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"26.350","rise":"13.23%","time":"06\/17","volumn":"1737.96\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"25.800","rise":"10.87%","time":"06\/18","volumn":"1305.88\u4e07"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"25.000","rise":"7.43%","time":"06\/19","volumn":"1626.23\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"25.700","rise":"10.44%","time":"06\/20","volumn":"2720.82\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"26.100","rise":"12.16%","time":"06\/23","volumn":"1519.35\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"26.800","rise":"15.17%","time":"06\/24","volumn":"1972.33\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"28.300","rise":"21.61%","time":"06\/25","volumn":"3247.78\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"27.950","rise":"20.11%","time":"06\/26","volumn":"2911.37\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"27.050","rise":"16.24%","time":"06\/27","volumn":"3245.28\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"26.850","rise":"15.38%","time":"06\/30","volumn":"1775.35\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"27.350","rise":"17.53%","time":"07\/02","volumn":"1972.31\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"27.200","rise":"16.89%","time":"07\/03","volumn":"1214.18\u4e07"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"26.950","rise":"15.81%","time":"07\/04","volumn":"1869.56\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"27.200","rise":"16.89%","time":"07\/07","volumn":"1175.88\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"27.700","rise":"19.03%","time":"07\/08","volumn":"2059.11\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"26.750","rise":"14.95%","time":"07\/09","volumn":"1766.98\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"27.650","rise":"18.82%","time":"07\/10","volumn":"1938.69\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"29.000","rise":"24.62%","time":"07\/11","volumn":"4104.79\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"29.400","rise":"26.34%","time":"07\/14","volumn":"1705.97\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"28.800","rise":"23.76%","time":"07\/15","volumn":"2126.50\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"28.400","rise":"22.04%","time":"07\/16","volumn":"1638.74\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"28.100","rise":"20.75%","time":"07\/17","volumn":"1211.24\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"29.550","rise":"26.98%","time":"07\/18","volumn":"2504.21\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"29.500","rise":"26.77%","time":"07\/21","volumn":"1838.83\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"29.900","rise":"28.49%","time":"07\/22","volumn":"2115.43\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"30.450","rise":"30.85%","time":"07\/23","volumn":"3573.67\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"31.350","rise":"34.72%","time":"07\/24","volumn":"3088.60\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"31.950","rise":"37.30%","time":"07\/25","volumn":"2943.26\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"33.200","rise":"42.67%","time":"07\/28","volumn":"3807.75\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"33.000","rise":"41.81%","time":"07\/29","volumn":"2097.75\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"33.100","rise":"42.24%","time":"07\/30","volumn":"1561.03\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"31.650","rise":"36.01%","time":"07\/31","volumn":"2419.31\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"30.750","rise":"32.14%","time":"08\/01","volumn":"2847.09\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"31.380","rise":"34.85%","time":"08\/04","volumn":"1109.92\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"31.980","rise":"37.43%","time":"08\/05","volumn":"847.95\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"31.820","rise":"36.74%","time":"08\/06","volumn":"1346.89\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"32.200","rise":"38.37%","time":"08\/07","volumn":"1234.59\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"32.120","rise":"38.03%","time":"08\/08","volumn":"856.41\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"31.920","rise":"37.17%","time":"08\/11","volumn":"1023.42\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"33.900","rise":"45.68%","time":"08\/12","volumn":"1931.28\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"34.380","rise":"47.74%","time":"08\/13","volumn":"2074.47\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"36.000","rise":"54.70%","time":"08\/14","volumn":"2335.93\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"36.640","rise":"57.45%","time":"08\/15","volumn":"2056.37\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"37.280","rise":"60.20%","time":"08\/18","volumn":"2807.04\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"36.560","rise":"57.11%","time":"08\/19","volumn":"2501.00\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"37.120","rise":"59.51%","time":"08\/20","volumn":"2206.57\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"37.000","rise":"59.00%","time":"08\/21","volumn":"1494.38\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"36.980","rise":"58.91%","time":"08\/22","volumn":"1991.72\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"37.200","rise":"59.86%","time":"08\/25","volumn":"2236.68\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"36.640","rise":"57.45%","time":"08\/26","volumn":"2264.62\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"35.340","rise":"51.86%","time":"08\/27","volumn":"3391.20\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"35.800","rise":"53.84%","time":"08\/28","volumn":"2560.86\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"35.460","rise":"52.38%","time":"08\/29","volumn":"3121.05\u4e07"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"35.180","rise":"51.18%","time":"09\/01","volumn":"1589.79\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"34.560","rise":"48.51%","time":"09\/02","volumn":"1479.99\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"33.700","rise":"44.82%","time":"09\/03","volumn":"2474.47\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"31.980","rise":"37.43%","time":"09\/04","volumn":"3666.84\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"32.140","rise":"38.11%","time":"09\/05","volumn":"2161.06\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"31.720","rise":"36.31%","time":"09\/08","volumn":"1726.22\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"31.320","rise":"34.59%","time":"09\/09","volumn":"3759.82\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"32.200","rise":"38.37%","time":"09\/10","volumn":"3333.58\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"33.160","rise":"42.50%","time":"09\/11","volumn":"9722.84\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"32.860","rise":"41.21%","time":"09\/12","volumn":"3392.31\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"32.800","rise":"40.95%","time":"09\/15","volumn":"1688.23\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"31.400","rise":"34.93%","time":"09\/16","volumn":"2728.70\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"31.720","rise":"36.31%","time":"09\/17","volumn":"1315.35\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"30.900","rise":"32.79%","time":"09\/18","volumn":"2906.22\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"30.940","rise":"32.96%","time":"09\/19","volumn":"1901.12\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"30.700","rise":"31.93%","time":"09\/22","volumn":"1190.35\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"30.440","rise":"30.81%","time":"09\/23","volumn":"1446.90\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"30.500","rise":"31.07%","time":"09\/24","volumn":"1314.68\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"29.940","rise":"28.66%","time":"09\/25","volumn":"1361.02\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"30.420","rise":"30.72%","time":"09\/26","volumn":"1837.85\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"31.600","rise":"35.79%","time":"09\/29","volumn":"2695.91\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"30.980","rise":"33.13%","time":"09\/30","volumn":"1698.53\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"31.000","rise":"33.21%","time":"10\/02","volumn":"730.79\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"30.760","rise":"32.18%","time":"10\/03","volumn":"611.98\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"30.620","rise":"31.58%","time":"10\/06","volumn":"319.93\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"30.400","rise":"30.64%","time":"10\/08","volumn":"750.39\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"30.480","rise":"30.98%","time":"10\/09","volumn":"1537.69\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"31.400","rise":"34.93%","time":"10\/10","volumn":"2247.84\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"30.820","rise":"32.44%","time":"10\/13","volumn":"2300.02\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"30.940","rise":"32.96%","time":"10\/14","volumn":"1853.06\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"32.000","rise":"37.51%","time":"10\/15","volumn":"3001.20\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"33.120","rise":"42.32%","time":"10\/16","volumn":"3035.28\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"31.500","rise":"35.36%","time":"10\/17","volumn":"1992.19\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"31.780","rise":"36.57%","time":"10\/20","volumn":"1071.93\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"32.620","rise":"40.18%","time":"10\/21","volumn":"1874.34\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"32.220","rise":"38.46%","time":"10\/22","volumn":"855.76\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"32.420","rise":"39.32%","time":"10\/23","volumn":"1329.85\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"32.220","rise":"38.46%","time":"10\/24","volumn":"1257.51\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"32.800","rise":"40.95%","time":"10\/27","volumn":"1687.80\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"32.180","rise":"38.29%","time":"10\/28","volumn":"1366.09\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"33.240","rise":"42.84%","time":"10\/30","volumn":"2972.83\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"31.500","rise":"35.36%","time":"10\/31","volumn":"2615.92\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"31.480","rise":"35.28%","time":"11\/03","volumn":"1506.45\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"31.580","rise":"35.71%","time":"11\/04","volumn":"1594.09\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"31.500","rise":"35.36%","time":"11\/05","volumn":"1527.56\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"31.980","rise":"37.43%","time":"11\/06","volumn":"1556.23\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"32.200","rise":"38.37%","time":"11\/07","volumn":"2075.67\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"33.100","rise":"42.24%","time":"11\/10","volumn":"1957.57\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"33.060","rise":"42.07%","time":"11\/11","volumn":"1750.44\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"33.740","rise":"44.99%","time":"11\/12","volumn":"1932.24\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"34.400","rise":"47.83%","time":"11\/13","volumn":"1583.52\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"33.520","rise":"44.04%","time":"11\/14","volumn":"990.04\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"33.340","rise":"43.27%","time":"11\/17","volumn":"1194.13\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"32.320","rise":"38.89%","time":"11\/18","volumn":"1274.54\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"32.320","rise":"38.89%","time":"11\/19","volumn":"782.39\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"32.200","rise":"38.37%","time":"11\/20","volumn":"937.23\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"31.240","rise":"34.25%","time":"11\/21","volumn":"2231.99\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"30.720","rise":"32.01%","time":"11\/24","volumn":"2668.19\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"31.100","rise":"33.64%","time":"11\/25","volumn":"1487.33\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"30.740","rise":"32.10%","time":"11\/26","volumn":"1218.68\u4e07"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"31.300","rise":"34.50%","time":"11\/27","volumn":"1377.07\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"30.880","rise":"32.70%","time":"11\/28","volumn":"703.14\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"30.980","rise":"33.13%","time":"12\/01","volumn":"1367.87\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"31.840","rise":"36.82%","time":"12\/02","volumn":"1952.66\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"31.300","rise":"34.50%","time":"12\/03","volumn":"996.31\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"31.720","rise":"36.31%","time":"12\/04","volumn":"933.84\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"33.420","rise":"43.61%","time":"12\/05","volumn":"3891.96\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"33.980","rise":"46.02%","time":"12\/08","volumn":"2657.39\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"33.020","rise":"41.90%","time":"12\/09","volumn":"1430.62\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"32.940","rise":"41.55%","time":"12\/10","volumn":"1239.45\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"32.740","rise":"40.69%","time":"12\/11","volumn":"781.56\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"34.600","rise":"48.68%","time":"12\/12","volumn":"3177.41\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"35.440","rise":"52.29%","time":"12\/15","volumn":"2358.21\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"34.860","rise":"49.80%","time":"12\/16","volumn":"1477.52\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"35.920","rise":"54.36%","time":"12\/17","volumn":"2179.42\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"35.920","rise":"54.36%","time":"12\/18","volumn":"1712.70\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"35.580","rise":"52.90%","time":"12\/19","volumn":"1390.09\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"36.000","rise":"54.70%","time":"12\/22","volumn":"1405.26\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"35.980","rise":"54.62%","time":"12\/23","volumn":"947.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"35.800","rise":"53.84%","time":"12\/24","volumn":"671.42\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"35.740","rise":"53.58%","time":"12\/29","volumn":"1833.79\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"35.780","rise":"53.76%","time":"12\/30","volumn":"860.20\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"35.200","rise":"51.26%","time":"12\/31","volumn":"680.72\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"36.200","rise":"55.56%","time":"01\/02","volumn":"560.56\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"37.660","rise":"61.83%","time":"01\/05","volumn":"2466.63\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"38.780","rise":"66.65%","time":"01\/06","volumn":"3129.93\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"39.100","rise":"68.02%","time":"01\/07","volumn":"2223.45\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"38.440","rise":"65.19%","time":"01\/08","volumn":"1674.31\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"38.600","rise":"65.87%","time":"01\/09","volumn":"1659.31\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"38.200","rise":"64.15%","time":"01\/12","volumn":"1659.83\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"38.400","rise":"65.01%","time":"01\/13","volumn":"2125.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"38.860","rise":"66.99%","time":"01\/14","volumn":"2146.21\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"37.920","rise":"62.95%","time":"01\/15","volumn":"3158.94\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.400","rise":"65.01%","time":"01\/16","volumn":"2165.30\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"38.140","rise":"63.90%","time":"01\/19","volumn":"689.08\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"39.160","rise":"68.28%","time":"01\/20","volumn":"2047.35\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"38.860","rise":"66.99%","time":"01\/21","volumn":"1771.74\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"37.920","rise":"62.95%","time":"01\/22","volumn":"1506.78\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"37.000","rise":"59.00%","time":"01\/23","volumn":"2680.85\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"37.420","rise":"60.80%","time":"01\/26","volumn":"1494.57\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"38.420","rise":"65.10%","time":"01\/27","volumn":"1767.13\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"38.560","rise":"65.70%","time":"01\/28","volumn":"1668.09\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"39.680","rise":"70.51%","time":"01\/29","volumn":"2568.31\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"39.400","rise":"69.31%","time":"01\/30","volumn":"1675.83\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"38.360","rise":"64.84%","time":"02\/02","volumn":"1480.69\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"38.420","rise":"65.10%","time":"02\/03","volumn":"1265.66\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"39.480","rise":"69.66%","time":"02\/04","volumn":"1147.86\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"39.280","rise":"68.80%","time":"02\/05","volumn":"1285.73\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"38.540","rise":"65.62%","time":"02\/06","volumn":"996.06\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"39.740","rise":"70.77%","time":"02\/09","volumn":"1652.52\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"40.000","rise":"71.89%","time":"02\/10","volumn":"949.47\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"38.920","rise":"67.25%","time":"02\/11","volumn":"1046.36\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"38.200","rise":"64.15%","time":"02\/12","volumn":"880.88\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"37.260","rise":"60.12%","time":"02\/13","volumn":"2123.98\u4e07"},{"date":"2026\/02\/16 \u661f\u671f\u4e00","price":"37.320","rise":"60.37%","time":"02\/16","volumn":"119.12\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"37.500","rise":"61.15%","time":"02\/20","volumn":"466.01\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"38.380","rise":"64.93%","time":"02\/23","volumn":"545.29\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"36.640","rise":"57.45%","time":"02\/24","volumn":"1842.60\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"36.780","rise":"58.05%","time":"02\/25","volumn":"1299.27\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"35.500","rise":"52.55%","time":"02\/26","volumn":"2628.54\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"35.940","rise":"54.44%","time":"02\/27","volumn":"1579.10\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"34.620","rise":"48.77%","time":"03\/02","volumn":"3008.94\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"34.340","rise":"47.57%","time":"03\/03","volumn":"1592.19\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"33.600","rise":"44.39%","time":"03\/04","volumn":"2425.64\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"33.600","rise":"44.39%","time":"03\/05","volumn":"1994.44\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"33.980","rise":"46.02%","time":"03\/06","volumn":"1742.46\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"33.240","rise":"42.84%","time":"03\/09","volumn":"2951.78\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"34.320","rise":"47.48%","time":"03\/10","volumn":"2568.69\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"34.480","rise":"48.17%","time":"03\/11","volumn":"1158.67\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"34.040","rise":"46.28%","time":"03\/12","volumn":"1517.20\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"33.480","rise":"43.87%","time":"03\/13","volumn":"909.58\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"34.040","rise":"46.28%","time":"03\/16","volumn":"750.73\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"34.480","rise":"48.17%","time":"03\/17","volumn":"1350.53\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"34.680","rise":"49.03%","time":"03\/18","volumn":"792.51\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"33.700","rise":"44.82%","time":"03\/19","volumn":"1505.72\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"33.360","rise":"43.36%","time":"03\/20","volumn":"1131.25\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"31.720","rise":"36.31%","time":"03\/23","volumn":"3040.55\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"32.160","rise":"38.20%","time":"03\/24","volumn":"2472.06\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"32.600","rise":"40.09%","time":"03\/25","volumn":"1790.49\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"31.820","rise":"36.74%","time":"03\/26","volumn":"3223.41\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"32.060","rise":"37.77%","time":"03\/27","volumn":"1189.59\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"31.800","rise":"36.65%","time":"03\/30","volumn":"1513.15\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"31.880","rise":"37.00%","time":"03\/31","volumn":"1806.51\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"32.780","rise":"40.86%","time":"04\/01","volumn":"1711.72\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"33.160","rise":"42.50%","time":"04\/02","volumn":"1366.56\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"34.160","rise":"46.79%","time":"04\/08","volumn":"2277.87\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"33.700","rise":"44.82%","time":"04\/09","volumn":"1199.47\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"33.720","rise":"44.90%","time":"04\/10","volumn":"1112.54\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"33.440","rise":"43.70%","time":"04\/13","volumn":"614.16\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"34.080","rise":"46.45%","time":"04\/14","volumn":"629.05\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"33.860","rise":"45.50%","time":"04\/15","volumn":"930.56\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"34.100","rise":"46.54%","time":"04\/16","volumn":"734.04\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"32.940","rise":"41.55%","time":"04\/17","volumn":"1694.10\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"33.140","rise":"42.41%","time":"04\/20","volumn":"806.56\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"32.940","rise":"41.55%","time":"04\/21","volumn":"554.91\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"32.280","rise":"38.72%","time":"04\/22","volumn":"1202.77\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"32.220","rise":"38.46%","time":"04\/23","volumn":"1054.06\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"32.400","rise":"39.23%","time":"04\/24","volumn":"830.24\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.980","rise":"37.43%","time":"04\/27","volumn":"907.59\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.060","rise":"37.77%","time":"04\/28","volumn":"1121.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"33.800","rise":"45.25%","time":"04\/29","volumn":"1880.56\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"34.020","rise":"46.19%","time":"04\/30","volumn":"1745.21\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"34.360","rise":"47.65%","time":"05\/04","volumn":"520.24\u4e07"}],"points":"240"}}