{"amount":"2.25\u4ebf","changeAmount":"-1.19","close":"43.61","currentPrice":"42.42","currenttime":"2026-01-21 07:52:20","e":{"@attributes":{"datetime":"2026-01-21 07:52:20","e1":"42.42","e2":"-1.19","e3":"(-2.73%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/15","01\/16","01\/17","01\/20","01\/21"]},"cy":{"o":["44.34","43.82","43.30","42.77","42.24"]},"cyrate":{"o":["1.08%","-0.11%","-1.31%","-2.51%","-3.70%"]},"p":[{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.87","rise":"0","time":"02:35","volumn":"117.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.81","rise":"-0.14%","time":"02:40","volumn":"114.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.79","rise":"-0.18%","time":"02:45","volumn":"167.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.82","rise":"-0.11%","time":"02:50","volumn":"120.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.85","rise":"-0.05%","time":"02:55","volumn":"107.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.84","rise":"-0.07%","time":"03:00","volumn":"209.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.82","rise":"-0.11%","time":"03:05","volumn":"142.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.80","rise":"-0.16%","time":"03:10","volumn":"193.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.85","rise":"-0.05%","time":"03:15","volumn":"204.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.78","rise":"-0.21%","time":"03:20","volumn":"117.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.76","rise":"-0.25%","time":"03:25","volumn":"189.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.78","rise":"-0.21%","time":"03:30","volumn":"167.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.72","rise":"-0.34%","time":"03:35","volumn":"429.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.74","rise":"-0.28%","time":"03:40","volumn":"297.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.77","rise":"-0.23%","time":"03:45","volumn":"330.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.76","rise":"-0.25%","time":"03:50","volumn":"747.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.74","rise":"-0.30%","time":"03:55","volumn":"709.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.74","rise":"-0.30%","time":"04:00","volumn":"8314.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.45","rise":"-0.96%","time":"21:35","volumn":"239.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.50","rise":"-0.84%","time":"21:40","volumn":"197.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.46","rise":"-0.93%","time":"21:45","volumn":"83.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.58","rise":"-0.66%","time":"21:50","volumn":"193.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.49","rise":"-0.87%","time":"21:55","volumn":"124.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.34","rise":"-1.21%","time":"22:00","volumn":"110.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.37","rise":"-1.14%","time":"22:05","volumn":"229.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.52","rise":"-0.80%","time":"22:10","volumn":"119.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.64","rise":"-0.52%","time":"22:15","volumn":"279.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.48","rise":"-0.89%","time":"22:20","volumn":"109.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.43","rise":"-1.00%","time":"22:25","volumn":"115.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.33","rise":"-1.23%","time":"22:30","volumn":"115.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.25","rise":"-1.41%","time":"22:35","volumn":"183.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.31","rise":"-1.27%","time":"22:40","volumn":"176.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.33","rise":"-1.24%","time":"22:45","volumn":"140.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.34","rise":"-1.21%","time":"22:50","volumn":"193.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.36","rise":"-1.16%","time":"22:55","volumn":"134.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.42","rise":"-1.01%","time":"23:00","volumn":"198.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.47","rise":"-0.91%","time":"23:05","volumn":"223.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.45","rise":"-0.95%","time":"23:10","volumn":"113.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.51","rise":"-0.82%","time":"23:15","volumn":"373.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.55","rise":"-0.73%","time":"23:20","volumn":"183.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.63","rise":"-0.55%","time":"23:25","volumn":"172.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.62","rise":"-0.58%","time":"23:30","volumn":"324.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.58","rise":"-0.66%","time":"23:35","volumn":"237.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.51","rise":"-0.83%","time":"23:40","volumn":"299.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.39","rise":"-1.09%","time":"23:45","volumn":"125.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.33","rise":"-1.23%","time":"23:50","volumn":"151.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.24","rise":"-1.44%","time":"23:55","volumn":"116.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.13","rise":"-1.69%","time":"00:00","volumn":"503.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.28","rise":"-1.34%","time":"00:05","volumn":"194.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.30","rise":"-1.30%","time":"00:10","volumn":"305.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.51","rise":"-0.82%","time":"00:15","volumn":"1233.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.58","rise":"-0.66%","time":"00:20","volumn":"373.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.62","rise":"-0.58%","time":"00:25","volumn":"1072.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.62","rise":"-0.57%","time":"00:30","volumn":"422.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.60","rise":"-0.62%","time":"00:35","volumn":"332.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.65","rise":"-0.50%","time":"00:40","volumn":"174.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.73","rise":"-0.31%","time":"00:45","volumn":"207.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.71","rise":"-0.36%","time":"00:50","volumn":"124.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.72","rise":"-0.35%","time":"00:55","volumn":"193.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.71","rise":"-0.36%","time":"01:00","volumn":"144.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.78","rise":"-0.21%","time":"01:05","volumn":"136.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.75","rise":"-0.27%","time":"01:10","volumn":"151.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.76","rise":"-0.26%","time":"01:15","volumn":"124.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.72","rise":"-0.34%","time":"01:20","volumn":"104.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.73","rise":"-0.32%","time":"01:25","volumn":"164.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.76","rise":"-0.26%","time":"01:30","volumn":"119.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.71","rise":"-0.36%","time":"01:35","volumn":"128.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.64","rise":"-0.52%","time":"01:40","volumn":"166.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.66","rise":"-0.48%","time":"01:45","volumn":"172.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.69","rise":"-0.42%","time":"01:50","volumn":"150.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.75","rise":"-0.27%","time":"01:55","volumn":"140.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.80","rise":"-0.16%","time":"02:00","volumn":"161.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.81","rise":"-0.14%","time":"02:05","volumn":"154.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.76","rise":"-0.25%","time":"02:10","volumn":"170.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.76","rise":"-0.25%","time":"02:15","volumn":"125.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.75","rise":"-0.27%","time":"02:20","volumn":"147.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.71","rise":"-0.36%","time":"02:25","volumn":"166.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.73","rise":"-0.32%","time":"02:30","volumn":"143.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.69","rise":"-0.42%","time":"02:35","volumn":"104.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.72","rise":"-0.34%","time":"02:40","volumn":"149.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.72","rise":"-0.34%","time":"02:45","volumn":"156.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.70","rise":"-0.39%","time":"02:50","volumn":"126.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.69","rise":"-0.41%","time":"02:55","volumn":"115.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.72","rise":"-0.34%","time":"03:00","volumn":"175.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.72","rise":"-0.35%","time":"03:05","volumn":"298.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.74","rise":"-0.30%","time":"03:10","volumn":"161.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.75","rise":"-0.27%","time":"03:15","volumn":"310.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.81","rise":"-0.13%","time":"03:20","volumn":"313.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.81","rise":"-0.14%","time":"03:25","volumn":"379.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.81","rise":"-0.14%","time":"03:30","volumn":"719.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.87","rise":"0.00%","time":"03:35","volumn":"643.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.87","rise":"-0.01%","time":"03:40","volumn":"622.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.79","rise":"-0.18%","time":"03:45","volumn":"701.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.68","rise":"-0.43%","time":"03:50","volumn":"387.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.77","rise":"-0.22%","time":"03:55","volumn":"1066.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.87","rise":"0.00%","time":"04:00","volumn":"8485.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.05","rise":"0.42%","time":"21:35","volumn":"461.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.17","rise":"0.68%","time":"21:40","volumn":"102.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.14","rise":"0.62%","time":"21:45","volumn":"279.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.27","rise":"0.91%","time":"21:50","volumn":"45.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.16","rise":"0.66%","time":"21:55","volumn":"156.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.13","rise":"0.59%","time":"22:00","volumn":"162.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.15","rise":"0.63%","time":"22:05","volumn":"87.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.22","rise":"0.80%","time":"22:10","volumn":"118.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.18","rise":"0.71%","time":"22:15","volumn":"293.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.25","rise":"0.87%","time":"22:20","volumn":"214.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.31","rise":"1.00%","time":"22:25","volumn":"118.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.26","rise":"0.89%","time":"22:30","volumn":"245.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.34","rise":"1.08%","time":"22:35","volumn":"142.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.28","rise":"0.93%","time":"22:40","volumn":"130.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.26","rise":"0.89%","time":"22:45","volumn":"140.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.25","rise":"0.87%","time":"22:50","volumn":"129.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.27","rise":"0.92%","time":"22:55","volumn":"199.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.29","rise":"0.96%","time":"23:00","volumn":"275.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.30","rise":"0.97%","time":"23:05","volumn":"208.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.28","rise":"0.95%","time":"23:10","volumn":"127.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.23","rise":"0.83%","time":"23:15","volumn":"94.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.22","rise":"0.79%","time":"23:20","volumn":"61.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.27","rise":"0.91%","time":"23:25","volumn":"308.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.27","rise":"0.91%","time":"23:30","volumn":"170.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.28","rise":"0.95%","time":"23:35","volumn":"115.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.24","rise":"0.84%","time":"23:40","volumn":"92.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.24","rise":"0.84%","time":"23:45","volumn":"83.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.26","rise":"0.88%","time":"23:50","volumn":"210.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"44.26","rise":"0.89%","time":"23:55","volumn":"124.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.25","rise":"0.87%","time":"00:00","volumn":"70.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.30","rise":"0.98%","time":"00:05","volumn":"81.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.28","rise":"0.93%","time":"00:10","volumn":"105.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.13","rise":"0.59%","time":"00:15","volumn":"419.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.09","rise":"0.50%","time":"00:20","volumn":"122.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.04","rise":"0.39%","time":"00:25","volumn":"71.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.01","rise":"0.31%","time":"00:30","volumn":"177.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.02","rise":"0.34%","time":"00:35","volumn":"349.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.09","rise":"0.51%","time":"00:40","volumn":"215.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.06","rise":"0.44%","time":"00:45","volumn":"152.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.05","rise":"0.41%","time":"00:50","volumn":"94.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.01","rise":"0.32%","time":"00:55","volumn":"134.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.95","rise":"0.19%","time":"01:00","volumn":"145.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.97","rise":"0.22%","time":"01:05","volumn":"169.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.97","rise":"0.22%","time":"01:10","volumn":"116.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.96","rise":"0.21%","time":"01:15","volumn":"140.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.96","rise":"0.21%","time":"01:20","volumn":"117.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.98","rise":"0.25%","time":"01:25","volumn":"167.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.97","rise":"0.22%","time":"01:30","volumn":"99.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.94","rise":"0.16%","time":"01:35","volumn":"221.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.91","rise":"0.10%","time":"01:40","volumn":"434.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.73","rise":"-0.32%","time":"01:45","volumn":"1078.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.75","rise":"-0.27%","time":"01:50","volumn":"555.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.71","rise":"-0.36%","time":"01:55","volumn":"384.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.73","rise":"-0.33%","time":"02:00","volumn":"270.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.88","rise":"0.01%","time":"02:05","volumn":"745.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.95","rise":"0.18%","time":"02:10","volumn":"264.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.99","rise":"0.28%","time":"02:15","volumn":"257.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.04","rise":"0.39%","time":"02:20","volumn":"325.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"44.01","rise":"0.32%","time":"02:25","volumn":"232.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.96","rise":"0.21%","time":"02:30","volumn":"154.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.91","rise":"0.09%","time":"02:35","volumn":"223.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.92","rise":"0.11%","time":"02:40","volumn":"156.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.83","rise":"-0.10%","time":"02:45","volumn":"189.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.78","rise":"-0.21%","time":"02:50","volumn":"311.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.77","rise":"-0.23%","time":"02:55","volumn":"163.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.78","rise":"-0.21%","time":"03:00","volumn":"279.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.77","rise":"-0.24%","time":"03:05","volumn":"207.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.77","rise":"-0.23%","time":"03:10","volumn":"270.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.78","rise":"-0.21%","time":"03:15","volumn":"214.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.73","rise":"-0.32%","time":"03:20","volumn":"406.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.69","rise":"-0.41%","time":"03:25","volumn":"293.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.73","rise":"-0.31%","time":"03:30","volumn":"570.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.70","rise":"-0.38%","time":"03:35","volumn":"592.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.72","rise":"-0.35%","time":"03:40","volumn":"626.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.67","rise":"-0.44%","time":"03:45","volumn":"797.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.66","rise":"-0.48%","time":"03:50","volumn":"713.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.67","rise":"-0.44%","time":"03:55","volumn":"1331.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.65","rise":"-0.50%","time":"04:00","volumn":"8012.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.86","rise":"-0.02%","time":"21:35","volumn":"418.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.77","rise":"-0.23%","time":"21:40","volumn":"177.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.74","rise":"-0.30%","time":"21:45","volumn":"316.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.74","rise":"-0.30%","time":"21:50","volumn":"295.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.81","rise":"-0.14%","time":"21:55","volumn":"294.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.82","rise":"-0.11%","time":"22:00","volumn":"92.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.85","rise":"-0.05%","time":"22:05","volumn":"153.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.86","rise":"-0.02%","time":"22:10","volumn":"201.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.87","rise":"0.00%","time":"22:15","volumn":"207.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.94","rise":"0.15%","time":"22:20","volumn":"195.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.86","rise":"-0.02%","time":"22:25","volumn":"231.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.83","rise":"-0.10%","time":"22:30","volumn":"166.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.72","rise":"-0.34%","time":"22:35","volumn":"120.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.66","rise":"-0.47%","time":"22:40","volumn":"99.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.69","rise":"-0.42%","time":"22:45","volumn":"282.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.71","rise":"-0.36%","time":"22:50","volumn":"382.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.64","rise":"-0.52%","time":"22:55","volumn":"407.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.64","rise":"-0.52%","time":"23:00","volumn":"500.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.73","rise":"-0.32%","time":"23:05","volumn":"599.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.76","rise":"-0.25%","time":"23:10","volumn":"377.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.72","rise":"-0.34%","time":"23:15","volumn":"430.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.70","rise":"-0.39%","time":"23:20","volumn":"505.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.71","rise":"-0.36%","time":"23:25","volumn":"627.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.68","rise":"-0.43%","time":"23:30","volumn":"382.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.73","rise":"-0.32%","time":"23:35","volumn":"256.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.75","rise":"-0.27%","time":"23:40","volumn":"259.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.70","rise":"-0.39%","time":"23:45","volumn":"1383.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.81","rise":"-0.14%","time":"23:50","volumn":"335.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.78","rise":"-0.21%","time":"23:55","volumn":"303.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.79","rise":"-0.18%","time":"00:00","volumn":"278.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.80","rise":"-0.16%","time":"00:05","volumn":"276.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.75","rise":"-0.27%","time":"00:10","volumn":"369.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.82","rise":"-0.11%","time":"00:15","volumn":"306.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.80","rise":"-0.16%","time":"00:20","volumn":"315.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.86","rise":"-0.02%","time":"00:25","volumn":"580.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.84","rise":"-0.06%","time":"00:30","volumn":"353.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.88","rise":"0.03%","time":"00:35","volumn":"450.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.93","rise":"0.14%","time":"00:40","volumn":"252.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.90","rise":"0.07%","time":"00:45","volumn":"236.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.88","rise":"0.02%","time":"00:50","volumn":"265.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.87","rise":"-0.01%","time":"00:55","volumn":"284.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.88","rise":"0.02%","time":"01:00","volumn":"237.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.99","rise":"0.27%","time":"01:05","volumn":"1721.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.92","rise":"0.11%","time":"01:10","volumn":"218.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.98","rise":"0.25%","time":"01:15","volumn":"285.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.97","rise":"0.23%","time":"01:20","volumn":"146.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"44.04","rise":"0.39%","time":"01:25","volumn":"401.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.93","rise":"0.14%","time":"01:30","volumn":"316.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"44.01","rise":"0.31%","time":"01:35","volumn":"282.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.99","rise":"0.28%","time":"01:40","volumn":"334.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.86","rise":"-0.02%","time":"01:45","volumn":"316.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.81","rise":"-0.13%","time":"01:50","volumn":"265.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.83","rise":"-0.09%","time":"01:55","volumn":"147.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.75","rise":"-0.27%","time":"02:00","volumn":"265.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.82","rise":"-0.11%","time":"02:05","volumn":"286.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.80","rise":"-0.16%","time":"02:10","volumn":"244.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.78","rise":"-0.21%","time":"02:15","volumn":"391.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.75","rise":"-0.27%","time":"02:20","volumn":"386.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.73","rise":"-0.31%","time":"02:25","volumn":"255.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.75","rise":"-0.27%","time":"02:30","volumn":"380.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.77","rise":"-0.24%","time":"02:35","volumn":"562.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.73","rise":"-0.31%","time":"02:40","volumn":"386.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.69","rise":"-0.42%","time":"02:45","volumn":"215.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.68","rise":"-0.43%","time":"02:50","volumn":"531.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.67","rise":"-0.44%","time":"02:55","volumn":"334.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.63","rise":"-0.54%","time":"03:00","volumn":"647.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.69","rise":"-0.42%","time":"03:05","volumn":"559.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.68","rise":"-0.43%","time":"03:10","volumn":"560.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.63","rise":"-0.54%","time":"03:15","volumn":"640.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.65","rise":"-0.50%","time":"03:20","volumn":"540.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.64","rise":"-0.52%","time":"03:25","volumn":"496.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.61","rise":"-0.59%","time":"03:30","volumn":"584.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.61","rise":"-0.59%","time":"03:35","volumn":"717.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.61","rise":"-0.59%","time":"03:40","volumn":"677.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.67","rise":"-0.44%","time":"03:45","volumn":"747.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.67","rise":"-0.44%","time":"03:50","volumn":"909.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.61","rise":"-0.59%","time":"03:55","volumn":"1713.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"43.61","rise":"-0.59%","time":"04:00","volumn":"1.38\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.66","rise":"-2.75%","time":"21:35","volumn":"553.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.00","rise":"-1.98%","time":"21:40","volumn":"305.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.88%","time":"21:45","volumn":"339.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.01","rise":"-1.97%","time":"21:50","volumn":"757.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.06","rise":"-1.85%","time":"21:55","volumn":"426.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"-2.05%","time":"22:00","volumn":"381.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.87","rise":"-2.29%","time":"22:05","volumn":"511.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-2.12%","time":"22:10","volumn":"592.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.91%","time":"22:15","volumn":"584.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.04","rise":"-1.89%","time":"22:20","volumn":"449.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.27","rise":"-1.38%","time":"22:25","volumn":"493.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.21","rise":"-1.50%","time":"22:30","volumn":"476.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.27","rise":"-1.38%","time":"22:35","volumn":"393.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.19","rise":"-1.56%","time":"22:40","volumn":"206.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.20","rise":"-1.52%","time":"22:45","volumn":"308.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.15","rise":"-1.64%","time":"22:50","volumn":"452.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.12","rise":"-1.71%","time":"22:55","volumn":"255.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.15","rise":"-1.64%","time":"23:00","volumn":"339.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.91%","time":"23:05","volumn":"371.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.98","rise":"-2.02%","time":"23:10","volumn":"401.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.04","rise":"-1.89%","time":"23:15","volumn":"331.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.91%","time":"23:20","volumn":"182.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"-2.05%","time":"23:25","volumn":"407.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-2.17%","time":"23:30","volumn":"303.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-2.21%","time":"23:35","volumn":"375.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-2.17%","time":"23:40","volumn":"322.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-2.17%","time":"23:45","volumn":"412.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"-2.05%","time":"23:50","volumn":"182.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-2.17%","time":"23:55","volumn":"322.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.95","rise":"-2.10%","time":"00:00","volumn":"199.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.91","rise":"-2.19%","time":"00:05","volumn":"522.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.91","rise":"-2.19%","time":"00:10","volumn":"343.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.96","rise":"-2.07%","time":"00:15","volumn":"577.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.92","rise":"-2.17%","time":"00:20","volumn":"325.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.88","rise":"-2.26%","time":"00:25","volumn":"440.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.88","rise":"-2.27%","time":"00:30","volumn":"288.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.74","rise":"-2.56%","time":"00:35","volumn":"261.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.62%","time":"00:40","volumn":"400.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.62%","time":"00:45","volumn":"217.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.69","rise":"-2.69%","time":"00:50","volumn":"202.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-2.51%","time":"00:55","volumn":"458.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.62%","time":"01:00","volumn":"296.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.74","rise":"-2.58%","time":"01:05","volumn":"298.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.59%","time":"01:10","volumn":"259.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.81","rise":"-2.40%","time":"01:15","volumn":"227.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.80","rise":"-2.45%","time":"01:20","volumn":"597.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-2.50%","time":"01:25","volumn":"318.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.59%","time":"01:30","volumn":"433.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.63%","time":"01:35","volumn":"367.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.63","rise":"-2.83%","time":"01:40","volumn":"319.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.60","rise":"-2.88%","time":"01:45","volumn":"437.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.50","rise":"-3.12%","time":"01:50","volumn":"638.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.36","rise":"-3.44%","time":"01:55","volumn":"671.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-3.41%","time":"02:00","volumn":"603.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.41","rise":"-3.34%","time":"02:05","volumn":"802.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-3.48%","time":"02:10","volumn":"365.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.40","rise":"-3.36%","time":"02:15","volumn":"341.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-3.52%","time":"02:20","volumn":"387.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.24","rise":"-3.70%","time":"02:25","volumn":"712.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.65%","time":"02:30","volumn":"522.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.31","rise":"-3.56%","time":"02:35","volumn":"568.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.58%","time":"02:40","volumn":"430.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-3.51%","time":"02:45","volumn":"401.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-3.50%","time":"02:50","volumn":"355.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-3.52%","time":"02:55","volumn":"332.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.29","rise":"-3.60%","time":"03:00","volumn":"362.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.28","rise":"-3.61%","time":"03:05","volumn":"654.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.35","rise":"-3.45%","time":"03:10","volumn":"462.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-3.40%","time":"03:15","volumn":"666.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.44","rise":"-3.27%","time":"03:20","volumn":"941.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.43","rise":"-3.28%","time":"03:25","volumn":"674.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.55","rise":"-3.02%","time":"03:30","volumn":"741.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-3.08%","time":"03:35","volumn":"806.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-3.07%","time":"03:40","volumn":"1000.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-3.09%","time":"03:45","volumn":"1023.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.55","rise":"-3.01%","time":"03:50","volumn":"1267.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-3.07%","time":"03:55","volumn":"2181.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.42","rise":"-3.31%","time":"04:00","volumn":"1.57\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"484.88","ratio":"-1.73%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"677.58","ratio":"-2.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"608.06","ratio":"-2.12%"}],"marketCapitalization":"130.68\u4ebf","maxPrice":"43.33","minPrice":"42.19","monthlyTendency":{"cx":{"o":["2025\/12\/19","2026\/01\/20"]},"cy":{"o":["47.06","45.90","44.74","43.58","42.42"]},"cyrate":{"o":["3.00%","0.46%","-2.08%","-4.62%","-7.16%"]},"p":[{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.69","rise":"0","time":"12\/19","volumn":"3.75\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"46.41","rise":"1.58%","time":"12\/22","volumn":"2.30\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"46.43","rise":"1.62%","time":"12\/23","volumn":"2.62\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"46.29","rise":"1.31%","time":"12\/24","volumn":"7367.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"46.26","rise":"1.25%","time":"12\/26","volumn":"1.01\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"45.77","rise":"0.18%","time":"12\/29","volumn":"1.24\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"45.59","rise":"-0.22%","time":"12\/30","volumn":"2.02\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"45.29","rise":"-0.88%","time":"12\/31","volumn":"1.37\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"45.76","rise":"0.15%","time":"01\/02","volumn":"2.15\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"46.63","rise":"2.06%","time":"01\/05","volumn":"2.28\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"47.06","rise":"3.00%","time":"01\/06","volumn":"3.36\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"46.55","rise":"1.88%","time":"01\/07","volumn":"2.96\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"45.91","rise":"0.48%","time":"01\/08","volumn":"3.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"45.72","rise":"0.07%","time":"01\/09","volumn":"3.08\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"44.37","rise":"-2.89%","time":"01\/12","volumn":"4.44\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"43.74","rise":"-4.27%","time":"01\/13","volumn":"2.68\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.87","rise":"-3.98%","time":"01\/14","volumn":"2.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.65","rise":"-4.46%","time":"01\/15","volumn":"2.81\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.61","rise":"-4.55%","time":"01\/16","volumn":"4.55\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.42","rise":"-7.16%","time":"01\/20","volumn":"5.29\u4e07"}],"points":"20"},"open":"42.53","priceChangeRatio":"-2.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Ally Financial","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["43.33","43.05","42.77","42.48","42.20"]},"cyrate":{"o":["-0.64%","-1.29%","-1.94%","-2.59%","-3.23%"]},"p":[{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.56","rise":"-2.40%","time":"21:31","volumn":"457.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.70","rise":"-2.09%","time":"21:32","volumn":"485.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.64","rise":"-2.22%","time":"21:33","volumn":"539.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.62","rise":"-2.26%","time":"21:34","volumn":"551.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.66","rise":"-2.17%","time":"21:35","volumn":"609.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.81","rise":"-1.83%","time":"21:36","volumn":"687.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.91","rise":"-1.59%","time":"21:37","volumn":"724.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.55%","time":"21:38","volumn":"777.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.62%","time":"21:39","volumn":"809.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.00","rise":"-1.40%","time":"21:40","volumn":"915.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.98","rise":"-1.44%","time":"21:41","volumn":"921.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.95","rise":"-1.51%","time":"21:42","volumn":"1035.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.00","rise":"-1.40%","time":"21:43","volumn":"1145.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.27%","time":"21:44","volumn":"1202.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.30%","time":"21:45","volumn":"1255.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.30%","time":"21:46","volumn":"1299.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.96","rise":"-1.49%","time":"21:47","volumn":"1377.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.32%","time":"21:48","volumn":"1449.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.28%","time":"21:49","volumn":"1840.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.01","rise":"-1.39%","time":"21:50","volumn":"2013.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.09","rise":"-1.20%","time":"21:51","volumn":"2061.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.16","rise":"-1.03%","time":"21:52","volumn":"2079.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.13","rise":"-1.09%","time":"21:53","volumn":"2199.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.29%","time":"21:54","volumn":"2356.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.06","rise":"-1.26%","time":"21:55","volumn":"2439.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.04","rise":"-1.31%","time":"21:56","volumn":"2523.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.00","rise":"-1.40%","time":"21:57","volumn":"2572.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.32%","time":"21:58","volumn":"2639.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"-1.56%","time":"21:59","volumn":"2741.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"-1.47%","time":"22:00","volumn":"2820.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.63%","time":"22:01","volumn":"2944.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.82","rise":"-1.81%","time":"22:02","volumn":"2997.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.83","rise":"-1.79%","time":"22:03","volumn":"3070.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.80","rise":"-1.86%","time":"22:04","volumn":"3129.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.87","rise":"-1.71%","time":"22:05","volumn":"3331.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"-1.56%","time":"22:06","volumn":"3442.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"-1.56%","time":"22:07","volumn":"3561.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"22:08","volumn":"3696.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"-1.56%","time":"22:09","volumn":"3906.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"22:10","volumn":"3923.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.88","rise":"-1.66%","time":"22:11","volumn":"4019.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.88","rise":"-1.67%","time":"22:12","volumn":"4168.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.89","rise":"-1.65%","time":"22:13","volumn":"4225.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.33%","time":"22:14","volumn":"4414.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.33%","time":"22:15","volumn":"4508.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.08","rise":"-1.22%","time":"22:16","volumn":"4617.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.08","rise":"-1.22%","time":"22:17","volumn":"4688.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.09","rise":"-1.18%","time":"22:18","volumn":"4738.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.27%","time":"22:19","volumn":"4862.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.04","rise":"-1.31%","time":"22:20","volumn":"4957.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.09","rise":"-1.19%","time":"22:21","volumn":"5110.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.14","rise":"-1.08%","time":"22:22","volumn":"5210.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.16","rise":"-1.04%","time":"22:23","volumn":"5241.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.23","rise":"-0.87%","time":"22:24","volumn":"5374.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.27","rise":"-0.79%","time":"22:25","volumn":"5451.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.26","rise":"-0.80%","time":"22:26","volumn":"5580.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.29","rise":"-0.73%","time":"22:27","volumn":"5659.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.30","rise":"-0.70%","time":"22:28","volumn":"5701.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.33","rise":"-0.64%","time":"22:29","volumn":"5815.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.21","rise":"-0.92%","time":"22:30","volumn":"5928.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.21","rise":"-0.92%","time":"22:31","volumn":"6014.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.23","rise":"-0.87%","time":"22:32","volumn":"6075.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.20","rise":"-0.95%","time":"22:33","volumn":"6122.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.23","rise":"-0.88%","time":"22:34","volumn":"6230.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.27","rise":"-0.79%","time":"22:35","volumn":"6321.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.23","rise":"-0.86%","time":"22:36","volumn":"6376.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.24","rise":"-0.85%","time":"22:37","volumn":"6410.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.17","rise":"-1.00%","time":"22:38","volumn":"6443.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.17","rise":"-1.01%","time":"22:39","volumn":"6477.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.19","rise":"-0.97%","time":"22:40","volumn":"6527.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.19","rise":"-0.97%","time":"22:41","volumn":"6604.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.26","rise":"-0.80%","time":"22:42","volumn":"6705.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.23","rise":"-0.88%","time":"22:43","volumn":"6742.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.20","rise":"-0.94%","time":"22:44","volumn":"6768.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.20","rise":"-0.93%","time":"22:45","volumn":"6836.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.20","rise":"-0.94%","time":"22:46","volumn":"6957.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.24","rise":"-0.85%","time":"22:47","volumn":"7034.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.21","rise":"-0.92%","time":"22:48","volumn":"7069.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.19","rise":"-0.96%","time":"22:49","volumn":"7204.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.15","rise":"-1.05%","time":"22:50","volumn":"7289.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.13","rise":"-1.09%","time":"22:51","volumn":"7330.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.13","rise":"-1.09%","time":"22:52","volumn":"7367.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.12","rise":"-1.14%","time":"22:53","volumn":"7454.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.15","rise":"-1.05%","time":"22:54","volumn":"7518.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.12","rise":"-1.12%","time":"22:55","volumn":"7544.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.11","rise":"-1.15%","time":"22:56","volumn":"7602.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.10","rise":"-1.16%","time":"22:57","volumn":"7658.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.10","rise":"-1.17%","time":"22:58","volumn":"7699.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.13","rise":"-1.09%","time":"22:59","volumn":"7790.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.15","rise":"-1.05%","time":"23:00","volumn":"7884.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.14","rise":"-1.08%","time":"23:01","volumn":"7952.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.11","rise":"-1.15%","time":"23:02","volumn":"8013.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.06","rise":"-1.25%","time":"23:03","volumn":"8075.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.01","rise":"-1.38%","time":"23:04","volumn":"8153.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.33%","time":"23:05","volumn":"8255.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.02","rise":"-1.34%","time":"23:06","volumn":"8397.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.00","rise":"-1.40%","time":"23:07","volumn":"8466.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.01","rise":"-1.38%","time":"23:08","volumn":"8524.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.98","rise":"-1.43%","time":"23:09","volumn":"8576.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.98","rise":"-1.43%","time":"23:10","volumn":"8656.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.01","rise":"-1.38%","time":"23:11","volumn":"8750.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.28%","time":"23:12","volumn":"8822.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.33%","time":"23:13","volumn":"8867.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.05","rise":"-1.28%","time":"23:14","volumn":"8963.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.04","rise":"-1.31%","time":"23:15","volumn":"8988.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.08","rise":"-1.22%","time":"23:16","volumn":"9064.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.07","rise":"-1.24%","time":"23:17","volumn":"9094.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.04","rise":"-1.31%","time":"23:18","volumn":"9116.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.02","rise":"-1.35%","time":"23:19","volumn":"9147.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.33%","time":"23:20","volumn":"9171.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.02","rise":"-1.35%","time":"23:21","volumn":"9244.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.01","rise":"-1.38%","time":"23:22","volumn":"9291.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.04","rise":"-1.31%","time":"23:23","volumn":"9382.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.33%","time":"23:24","volumn":"9458.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"-1.47%","time":"23:25","volumn":"9578.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"23:26","volumn":"9624.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.91","rise":"-1.61%","time":"23:27","volumn":"9661.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"-1.56%","time":"23:28","volumn":"9743.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.63%","time":"23:29","volumn":"9797.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:30","volumn":"9882.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.93","rise":"-1.56%","time":"23:31","volumn":"1.00\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.63%","time":"23:32","volumn":"1.01\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:33","volumn":"1.02\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.91","rise":"-1.61%","time":"23:34","volumn":"1.02\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.63%","time":"23:35","volumn":"1.03\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.89","rise":"-1.65%","time":"23:36","volumn":"1.03\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:37","volumn":"1.04\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.89","rise":"-1.65%","time":"23:38","volumn":"1.04\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.64%","time":"23:39","volumn":"1.05\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:40","volumn":"1.06\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.63%","time":"23:41","volumn":"1.07\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.91","rise":"-1.61%","time":"23:42","volumn":"1.08\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.89","rise":"-1.65%","time":"23:43","volumn":"1.08\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.85","rise":"-1.74%","time":"23:44","volumn":"1.09\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:45","volumn":"1.10\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"23:46","volumn":"1.10\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.91","rise":"-1.61%","time":"23:47","volumn":"1.11\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:48","volumn":"1.11\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"23:49","volumn":"1.11\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"-1.47%","time":"23:50","volumn":"1.12\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.98","rise":"-1.46%","time":"23:51","volumn":"1.12\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"-1.47%","time":"23:52","volumn":"1.14\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.95","rise":"-1.51%","time":"23:53","volumn":"1.14\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:54","volumn":"1.15\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.92","rise":"-1.58%","time":"23:55","volumn":"1.15\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.64%","time":"23:56","volumn":"1.15\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"23:57","volumn":"1.16\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"23:58","volumn":"1.16\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.94","rise":"-1.54%","time":"23:59","volumn":"1.16\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.95","rise":"-1.51%","time":"00:00","volumn":"1.17\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.93","rise":"-1.56%","time":"00:01","volumn":"1.17\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.97","rise":"-1.47%","time":"00:02","volumn":"1.19\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.90","rise":"-1.63%","time":"00:03","volumn":"1.20\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.90","rise":"-1.63%","time":"00:04","volumn":"1.21\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.91","rise":"-1.61%","time":"00:05","volumn":"1.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.88","rise":"-1.67%","time":"00:06","volumn":"1.24\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.91","rise":"-1.61%","time":"00:07","volumn":"1.24\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.91","rise":"-1.61%","time":"00:08","volumn":"1.24\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.93","rise":"-1.56%","time":"00:09","volumn":"1.25\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.91","rise":"-1.61%","time":"00:10","volumn":"1.26\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.90","rise":"-1.63%","time":"00:11","volumn":"1.26\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.92","rise":"-1.58%","time":"00:12","volumn":"1.27\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.94","rise":"-1.55%","time":"00:13","volumn":"1.27\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.95","rise":"-1.50%","time":"00:14","volumn":"1.28\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.96","rise":"-1.49%","time":"00:15","volumn":"1.31\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.98","rise":"-1.43%","time":"00:16","volumn":"1.32\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.95","rise":"-1.51%","time":"00:17","volumn":"1.33\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.95","rise":"-1.52%","time":"00:18","volumn":"1.34\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.93","rise":"-1.56%","time":"00:19","volumn":"1.34\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.92","rise":"-1.58%","time":"00:20","volumn":"1.35\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.88","rise":"-1.66%","time":"00:21","volumn":"1.36\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.85","rise":"-1.74%","time":"00:22","volumn":"1.36\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.85","rise":"-1.74%","time":"00:23","volumn":"1.37\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.84","rise":"-1.77%","time":"00:24","volumn":"1.38\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.88","rise":"-1.67%","time":"00:25","volumn":"1.39\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.85","rise":"-1.74%","time":"00:26","volumn":"1.39\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.88","rise":"-1.67%","time":"00:27","volumn":"1.40\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.83","rise":"-1.79%","time":"00:28","volumn":"1.41\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.83","rise":"-1.79%","time":"00:29","volumn":"1.41\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.88","rise":"-1.69%","time":"00:30","volumn":"1.42\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.93%","time":"00:31","volumn":"1.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.78","rise":"-1.90%","time":"00:32","volumn":"1.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.93%","time":"00:33","volumn":"1.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.76","rise":"-1.95%","time":"00:34","volumn":"1.44\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.74","rise":"-1.98%","time":"00:35","volumn":"1.45\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.02%","time":"00:36","volumn":"1.46\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.71","rise":"-2.06%","time":"00:37","volumn":"1.46\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.67","rise":"-2.14%","time":"00:38","volumn":"1.47\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.69","rise":"-2.11%","time":"00:39","volumn":"1.48\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.04%","time":"00:40","volumn":"1.49\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.04%","time":"00:41","volumn":"1.49\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.03%","time":"00:42","volumn":"1.49\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.71","rise":"-2.06%","time":"00:43","volumn":"1.50\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.01%","time":"00:44","volumn":"1.50\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.04%","time":"00:45","volumn":"1.51\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.68","rise":"-2.13%","time":"00:46","volumn":"1.51\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.70","rise":"-2.10%","time":"00:47","volumn":"1.52\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.70","rise":"-2.10%","time":"00:48","volumn":"1.52\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.69","rise":"-2.12%","time":"00:49","volumn":"1.52\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.69","rise":"-2.11%","time":"00:50","volumn":"1.53\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.71","rise":"-2.06%","time":"00:51","volumn":"1.53\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.71","rise":"-2.06%","time":"00:52","volumn":"1.54\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.03%","time":"00:53","volumn":"1.56\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.02%","time":"00:54","volumn":"1.56\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.93%","time":"00:55","volumn":"1.57\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.02%","time":"00:56","volumn":"1.58\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.76","rise":"-1.96%","time":"00:57","volumn":"1.59\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.03%","time":"00:58","volumn":"1.59\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.04%","time":"00:59","volumn":"1.60\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.04%","time":"01:00","volumn":"1.60\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.70","rise":"-2.09%","time":"01:01","volumn":"1.61\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.02%","time":"01:02","volumn":"1.61\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.75","rise":"-1.97%","time":"01:03","volumn":"1.62\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.75","rise":"-1.97%","time":"01:04","volumn":"1.63\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.74","rise":"-1.99%","time":"01:05","volumn":"1.63\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.74","rise":"-1.99%","time":"01:06","volumn":"1.64\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.74","rise":"-1.99%","time":"01:07","volumn":"1.65\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.76","rise":"-1.96%","time":"01:08","volumn":"1.65\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.76","rise":"-1.95%","time":"01:09","volumn":"1.66\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.01%","time":"01:10","volumn":"1.66\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.78","rise":"-1.90%","time":"01:11","volumn":"1.67\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.80","rise":"-1.85%","time":"01:12","volumn":"1.67\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.80","rise":"-1.86%","time":"01:13","volumn":"1.68\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.81","rise":"-1.82%","time":"01:14","volumn":"1.68\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.81","rise":"-1.82%","time":"01:15","volumn":"1.68\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.87","rise":"-1.71%","time":"01:16","volumn":"1.70\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.84","rise":"-1.75%","time":"01:17","volumn":"1.71\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.83","rise":"-1.80%","time":"01:18","volumn":"1.72\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.79","rise":"-1.88%","time":"01:19","volumn":"1.74\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.80","rise":"-1.87%","time":"01:20","volumn":"1.74\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.94%","time":"01:21","volumn":"1.75\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.93%","time":"01:22","volumn":"1.76\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.74","rise":"-1.98%","time":"01:23","volumn":"1.76\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.78","rise":"-1.91%","time":"01:24","volumn":"1.77\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.91%","time":"01:25","volumn":"1.77\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.93%","time":"01:26","volumn":"1.79\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.77","rise":"-1.94%","time":"01:27","volumn":"1.80\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.75","rise":"-1.97%","time":"01:28","volumn":"1.81\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.01%","time":"01:29","volumn":"1.81\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.01%","time":"01:30","volumn":"1.82\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.73","rise":"-2.01%","time":"01:31","volumn":"1.82\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.75","rise":"-1.97%","time":"01:32","volumn":"1.83\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.75","rise":"-1.98%","time":"01:33","volumn":"1.83\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.04%","time":"01:34","volumn":"1.85\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.72","rise":"-2.05%","time":"01:35","volumn":"1.85\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.69","rise":"-2.12%","time":"01:36","volumn":"1.86\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.66","rise":"-2.18%","time":"01:37","volumn":"1.87\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.65","rise":"-2.21%","time":"01:38","volumn":"1.87\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.63","rise":"-2.24%","time":"01:39","volumn":"1.88\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.63","rise":"-2.25%","time":"01:40","volumn":"1.89\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.65","rise":"-2.21%","time":"01:41","volumn":"1.90\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.62","rise":"-2.27%","time":"01:42","volumn":"1.91\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.60","rise":"-2.32%","time":"01:43","volumn":"1.91\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.62","rise":"-2.27%","time":"01:44","volumn":"1.92\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.60","rise":"-2.30%","time":"01:45","volumn":"1.93\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.58","rise":"-2.36%","time":"01:46","volumn":"1.93\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.53","rise":"-2.48%","time":"01:47","volumn":"1.96\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.51%","time":"01:48","volumn":"1.97\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.50%","time":"01:49","volumn":"1.98\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.50","rise":"-2.55%","time":"01:50","volumn":"1.99\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.47","rise":"-2.63%","time":"01:51","volumn":"2.02\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.43","rise":"-2.71%","time":"01:52","volumn":"2.03\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.40","rise":"-2.77%","time":"01:53","volumn":"2.04\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.37","rise":"-2.84%","time":"01:54","volumn":"2.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.36","rise":"-2.87%","time":"01:55","volumn":"2.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-2.90%","time":"01:56","volumn":"2.08\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.41","rise":"-2.75%","time":"01:57","volumn":"2.09\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.41","rise":"-2.75%","time":"01:58","volumn":"2.10\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.82%","time":"01:59","volumn":"2.11\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.83%","time":"02:00","volumn":"2.12\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.39","rise":"-2.80%","time":"02:01","volumn":"2.14\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.36","rise":"-2.87%","time":"02:02","volumn":"2.16\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.36","rise":"-2.87%","time":"02:03","volumn":"2.18\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.37","rise":"-2.84%","time":"02:04","volumn":"2.19\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.41","rise":"-2.76%","time":"02:05","volumn":"2.20\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.83%","time":"02:06","volumn":"2.21\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.39","rise":"-2.80%","time":"02:07","volumn":"2.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.37","rise":"-2.84%","time":"02:08","volumn":"2.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.39","rise":"-2.80%","time":"02:09","volumn":"2.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-2.90%","time":"02:10","volumn":"2.24\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.41","rise":"-2.76%","time":"02:11","volumn":"2.25\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.40","rise":"-2.79%","time":"02:12","volumn":"2.25\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.82%","time":"02:13","volumn":"2.26\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.83%","time":"02:14","volumn":"2.26\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.40","rise":"-2.79%","time":"02:15","volumn":"2.27\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.35","rise":"-2.89%","time":"02:16","volumn":"2.28\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-2.91%","time":"02:17","volumn":"2.29\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.32","rise":"-2.96%","time":"02:18","volumn":"2.29\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.32","rise":"-2.96%","time":"02:19","volumn":"2.30\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-2.95%","time":"02:20","volumn":"2.31\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.00%","time":"02:21","volumn":"2.32\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.07%","time":"02:22","volumn":"2.33\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.24","rise":"-3.13%","time":"02:23","volumn":"2.35\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.22","rise":"-3.19%","time":"02:24","volumn":"2.37\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.24","rise":"-3.13%","time":"02:25","volumn":"2.38\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.24","rise":"-3.13%","time":"02:26","volumn":"2.41\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.24","rise":"-3.14%","time":"02:27","volumn":"2.42\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.07%","time":"02:28","volumn":"2.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.25","rise":"-3.12%","time":"02:29","volumn":"2.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.07%","time":"02:30","volumn":"2.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.22","rise":"-3.19%","time":"02:31","volumn":"2.45\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.20","rise":"-3.23%","time":"02:32","volumn":"2.45\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.24","rise":"-3.13%","time":"02:33","volumn":"2.47\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.08%","time":"02:34","volumn":"2.47\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.31","rise":"-2.98%","time":"02:35","volumn":"2.49\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.00%","time":"02:36","volumn":"2.50\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.26","rise":"-3.10%","time":"02:37","volumn":"2.51\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.26","rise":"-3.10%","time":"02:38","volumn":"2.52\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.28","rise":"-3.05%","time":"02:39","volumn":"2.53\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.00%","time":"02:40","volumn":"2.53\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.00%","time":"02:41","volumn":"2.54\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-2.95%","time":"02:42","volumn":"2.55\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.29","rise":"-3.03%","time":"02:43","volumn":"2.56\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.02%","time":"02:44","volumn":"2.57\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-2.94%","time":"02:45","volumn":"2.57\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.32","rise":"-2.96%","time":"02:46","volumn":"2.58\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.35","rise":"-2.90%","time":"02:47","volumn":"2.59\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-2.92%","time":"02:48","volumn":"2.60\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-2.95%","time":"02:49","volumn":"2.60\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-2.92%","time":"02:50","volumn":"2.61\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-2.94%","time":"02:51","volumn":"2.62\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.32","rise":"-2.96%","time":"02:52","volumn":"2.62\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-2.94%","time":"02:53","volumn":"2.63\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.31","rise":"-2.97%","time":"02:54","volumn":"2.64\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.33","rise":"-2.95%","time":"02:55","volumn":"2.64\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.02%","time":"02:56","volumn":"2.65\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.29","rise":"-3.03%","time":"02:57","volumn":"2.66\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.06%","time":"02:58","volumn":"2.67\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.06%","time":"02:59","volumn":"2.67\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.29","rise":"-3.03%","time":"03:00","volumn":"2.68\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.08%","time":"03:01","volumn":"2.70\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.26","rise":"-3.11%","time":"03:02","volumn":"2.71\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.27","rise":"-3.06%","time":"03:03","volumn":"2.73\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.28","rise":"-3.04%","time":"03:04","volumn":"2.74\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.28","rise":"-3.04%","time":"03:05","volumn":"2.74\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.30","rise":"-3.02%","time":"03:06","volumn":"2.75\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.31","rise":"-2.97%","time":"03:07","volumn":"2.76\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.32","rise":"-2.96%","time":"03:08","volumn":"2.77\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.34","rise":"-2.92%","time":"03:09","volumn":"2.78\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.35","rise":"-2.88%","time":"03:10","volumn":"2.79\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.35","rise":"-2.89%","time":"03:11","volumn":"2.81\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.37","rise":"-2.84%","time":"03:12","volumn":"2.82\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.37","rise":"-2.84%","time":"03:13","volumn":"2.84\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.81%","time":"03:14","volumn":"2.84\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.82%","time":"03:15","volumn":"2.86\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.37","rise":"-2.85%","time":"03:16","volumn":"2.87\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.42","rise":"-2.73%","time":"03:17","volumn":"2.89\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.38","rise":"-2.81%","time":"03:18","volumn":"2.91\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.47","rise":"-2.61%","time":"03:19","volumn":"2.94\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.44","rise":"-2.69%","time":"03:20","volumn":"2.95\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.42","rise":"-2.72%","time":"03:21","volumn":"2.96\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.42","rise":"-2.72%","time":"03:22","volumn":"2.97\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.44","rise":"-2.68%","time":"03:23","volumn":"2.99\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.41","rise":"-2.75%","time":"03:24","volumn":"3.00\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.43","rise":"-2.71%","time":"03:25","volumn":"3.02\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.47","rise":"-2.63%","time":"03:26","volumn":"3.03\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.47","rise":"-2.63%","time":"03:27","volumn":"3.04\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.48","rise":"-2.59%","time":"03:28","volumn":"3.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.53","rise":"-2.48%","time":"03:29","volumn":"3.07\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.55","rise":"-2.44%","time":"03:30","volumn":"3.09\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.53","rise":"-2.48%","time":"03:31","volumn":"3.11\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.51","rise":"-2.53%","time":"03:32","volumn":"3.12\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.51%","time":"03:33","volumn":"3.13\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.51%","time":"03:34","volumn":"3.15\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.50%","time":"03:35","volumn":"3.17\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.49%","time":"03:36","volumn":"3.20\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.50%","time":"03:37","volumn":"3.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.53","rise":"-2.47%","time":"03:38","volumn":"3.24\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.50","rise":"-2.55%","time":"03:39","volumn":"3.26\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.49%","time":"03:40","volumn":"3.27\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.51%","time":"03:41","volumn":"3.29\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.51","rise":"-2.52%","time":"03:42","volumn":"3.31\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.49","rise":"-2.56%","time":"03:43","volumn":"3.33\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.51","rise":"-2.52%","time":"03:44","volumn":"3.35\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.51%","time":"03:45","volumn":"3.38\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.55","rise":"-2.43%","time":"03:46","volumn":"3.40\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.55","rise":"-2.43%","time":"03:47","volumn":"3.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.58","rise":"-2.37%","time":"03:48","volumn":"3.45\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.56","rise":"-2.40%","time":"03:49","volumn":"3.48\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.55","rise":"-2.43%","time":"03:50","volumn":"3.50\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.56","rise":"-2.40%","time":"03:51","volumn":"3.55\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.58","rise":"-2.37%","time":"03:52","volumn":"3.60\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.53","rise":"-2.47%","time":"03:53","volumn":"3.63\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.55","rise":"-2.44%","time":"03:54","volumn":"3.67\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.52","rise":"-2.49%","time":"03:55","volumn":"3.72\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.48","rise":"-2.60%","time":"03:56","volumn":"3.85\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.51","rise":"-2.53%","time":"03:57","volumn":"3.96\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.49","rise":"-2.56%","time":"03:58","volumn":"4.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.42","rise":"-2.73%","time":"03:59","volumn":"4.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.42","rise":"-2.73%","time":"04:00","volumn":"6.17\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Ally Financial[ALLY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ALLY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ALLY.html?from=360search","volume":"528.63\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/05","2026\/01\/20"]},"cy":{"o":["47.06","42.59","38.12","33.66","29.19"]},"cyrate":{"o":["26.10%","14.13%","2.16%","-9.81%","-21.78%"]},"p":[{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"37.32","rise":"0","time":"02\/05","volumn":"3.53\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"37.35","rise":"0.08%","time":"02\/06","volumn":"3.02\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"37.40","rise":"0.21%","time":"02\/07","volumn":"2.60\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"36.90","rise":"-1.13%","time":"02\/10","volumn":"4.53\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"37.10","rise":"-0.59%","time":"02\/11","volumn":"2.07\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"36.33","rise":"-2.65%","time":"02\/12","volumn":"2.48\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"36.40","rise":"-2.47%","time":"02\/13","volumn":"2.87\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"37.48","rise":"0.43%","time":"02\/14","volumn":"2.50\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"38.32","rise":"2.68%","time":"02\/18","volumn":"3.10\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"38.20","rise":"2.36%","time":"02\/19","volumn":"2.66\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"38.02","rise":"1.88%","time":"02\/20","volumn":"3.63\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"36.59","rise":"-1.96%","time":"02\/21","volumn":"2.62\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"36.00","rise":"-3.54%","time":"02\/24","volumn":"2.93\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"35.57","rise":"-4.69%","time":"02\/25","volumn":"3.94\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"35.99","rise":"-3.56%","time":"02\/26","volumn":"2.98\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"35.81","rise":"-4.05%","time":"02\/27","volumn":"2.28\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"36.20","rise":"-3.00%","time":"02\/28","volumn":"3.04\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"34.31","rise":"-8.07%","time":"03\/03","volumn":"3.26\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"33.95","rise":"-9.03%","time":"03\/04","volumn":"7.15\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"34.60","rise":"-7.29%","time":"03\/05","volumn":"5.68\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"34.11","rise":"-8.60%","time":"03\/06","volumn":"3.80\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"33.75","rise":"-9.57%","time":"03\/07","volumn":"4.76\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"32.60","rise":"-12.65%","time":"03\/10","volumn":"5.37\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"32.55","rise":"-12.78%","time":"03\/11","volumn":"3.91\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"33.00","rise":"-11.58%","time":"03\/12","volumn":"4.15\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"32.09","rise":"-14.01%","time":"03\/13","volumn":"2.78\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"33.18","rise":"-11.09%","time":"03\/14","volumn":"3.10\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"33.55","rise":"-10.10%","time":"03\/17","volumn":"4.22\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"33.80","rise":"-9.43%","time":"03\/18","volumn":"4.56\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"34.56","rise":"-7.40%","time":"03\/19","volumn":"3.35\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"35.22","rise":"-5.63%","time":"03\/20","volumn":"5.23\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"35.54","rise":"-4.77%","time":"03\/21","volumn":"13.53\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"36.98","rise":"-0.91%","time":"03\/24","volumn":"4.03\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"36.54","rise":"-2.09%","time":"03\/25","volumn":"5.05\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"35.88","rise":"-3.86%","time":"03\/26","volumn":"4.06\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"36.42","rise":"-2.41%","time":"03\/27","volumn":"4.13\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"36.55","rise":"-2.06%","time":"03\/28","volumn":"6.16\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"35.57","rise":"-4.69%","time":"03\/31","volumn":"5.32\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"35.79","rise":"-4.10%","time":"04\/01","volumn":"3.94\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"36.12","rise":"-3.22%","time":"04\/02","volumn":"2.75\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"32.10","rise":"-13.99%","time":"04\/03","volumn":"7.59\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"31.22","rise":"-16.35%","time":"04\/04","volumn":"9.36\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"30.44","rise":"-18.44%","time":"04\/07","volumn":"9.19\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"29.67","rise":"-20.50%","time":"04\/08","volumn":"6.39\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"32.83","rise":"-12.03%","time":"04\/09","volumn":"7.77\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"31.09","rise":"-16.69%","time":"04\/10","volumn":"4.09\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"30.90","rise":"-17.20%","time":"04\/11","volumn":"6.34\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"31.31","rise":"-16.10%","time":"04\/14","volumn":"2.64\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"31.43","rise":"-15.78%","time":"04\/15","volumn":"3.10\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"31.28","rise":"-16.18%","time":"04\/16","volumn":"5.11\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"30.73","rise":"-17.66%","time":"04\/17","volumn":"8.04\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"29.19","rise":"-21.78%","time":"04\/21","volumn":"5.04\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"30.51","rise":"-18.25%","time":"04\/22","volumn":"4.12\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"31.16","rise":"-16.51%","time":"04\/23","volumn":"6.50\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"32.29","rise":"-13.48%","time":"04\/24","volumn":"4.73\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"32.02","rise":"-14.20%","time":"04\/25","volumn":"4.24\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"32.31","rise":"-13.42%","time":"04\/28","volumn":"2.92\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"32.00","rise":"-14.26%","time":"04\/29","volumn":"3.69\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"31.76","rise":"-14.90%","time":"04\/30","volumn":"4.30\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"31.69","rise":"-15.09%","time":"05\/01","volumn":"2.51\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"32.61","rise":"-12.62%","time":"05\/02","volumn":"2.26\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"32.42","rise":"-13.13%","time":"05\/05","volumn":"2.68\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"31.94","rise":"-14.42%","time":"05\/06","volumn":"3.08\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"31.91","rise":"-14.50%","time":"05\/07","volumn":"2.17\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"32.90","rise":"-11.84%","time":"05\/08","volumn":"2.52\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"34.01","rise":"-8.87%","time":"05\/09","volumn":"4.65\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"35.80","rise":"-4.07%","time":"05\/12","volumn":"4.36\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"36.05","rise":"-3.40%","time":"05\/13","volumn":"2.46\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"35.18","rise":"-5.73%","time":"05\/14","volumn":"3.22\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"35.15","rise":"-5.81%","time":"05\/15","volumn":"2.43\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"35.43","rise":"-5.06%","time":"05\/16","volumn":"2.40\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"35.49","rise":"-4.90%","time":"05\/19","volumn":"1.69\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"35.06","rise":"-6.06%","time":"05\/20","volumn":"2.30\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"33.33","rise":"-10.69%","time":"05\/21","volumn":"3.76\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"33.33","rise":"-10.69%","time":"05\/22","volumn":"3.22\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"32.98","rise":"-11.63%","time":"05\/23","volumn":"2.83\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"34.18","rise":"-8.41%","time":"05\/27","volumn":"3.57\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"34.30","rise":"-8.09%","time":"05\/28","volumn":"3.65\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"34.68","rise":"-7.07%","time":"05\/29","volumn":"4.04\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"34.40","rise":"-7.82%","time":"05\/30","volumn":"23.89\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"34.64","rise":"-7.18%","time":"06\/02","volumn":"4.12\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"35.07","rise":"-6.03%","time":"06\/03","volumn":"5.54\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"34.74","rise":"-6.91%","time":"06\/04","volumn":"6.26\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"34.60","rise":"-7.29%","time":"06\/05","volumn":"2.83\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"35.70","rise":"-4.34%","time":"06\/06","volumn":"3.04\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"36.00","rise":"-3.54%","time":"06\/09","volumn":"3.27\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"36.19","rise":"-3.03%","time":"06\/10","volumn":"3.14\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"36.80","rise":"-1.39%","time":"06\/11","volumn":"5.85\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"36.19","rise":"-3.03%","time":"06\/12","volumn":"3.99\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"35.42","rise":"-5.09%","time":"06\/13","volumn":"2.84\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"36.02","rise":"-3.48%","time":"06\/16","volumn":"2.32\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"35.53","rise":"-4.80%","time":"06\/17","volumn":"3.50\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"36.24","rise":"-2.89%","time":"06\/18","volumn":"2.87\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"36.34","rise":"-2.63%","time":"06\/20","volumn":"3.17\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"36.41","rise":"-2.44%","time":"06\/23","volumn":"2.14\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"37.35","rise":"0.08%","time":"06\/24","volumn":"4.28\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"37.55","rise":"0.62%","time":"06\/25","volumn":"2.15\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"38.18","rise":"2.30%","time":"06\/26","volumn":"3.44\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"38.31","rise":"2.65%","time":"06\/27","volumn":"4.13\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"38.35","rise":"2.76%","time":"06\/30","volumn":"2.84\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"39.61","rise":"6.14%","time":"07\/01","volumn":"4.17\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"40.30","rise":"7.98%","time":"07\/02","volumn":"2.68\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"40.60","rise":"8.79%","time":"07\/03","volumn":"1.61\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"39.81","rise":"6.67%","time":"07\/07","volumn":"2.75\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"39.75","rise":"6.51%","time":"07\/08","volumn":"2.92\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"39.77","rise":"6.56%","time":"07\/09","volumn":"2.59\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"39.92","rise":"6.97%","time":"07\/10","volumn":"3.78\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"39.84","rise":"6.75%","time":"07\/11","volumn":"2.61\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"40.05","rise":"7.32%","time":"07\/14","volumn":"2.85\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"38.44","rise":"3.00%","time":"07\/15","volumn":"2.98\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"38.73","rise":"3.78%","time":"07\/16","volumn":"2.56\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"39.64","rise":"6.22%","time":"07\/17","volumn":"3.70\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"39.28","rise":"5.25%","time":"07\/18","volumn":"5.85\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"38.26","rise":"2.52%","time":"07\/21","volumn":"5.53\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"38.26","rise":"2.51%","time":"07\/22","volumn":"3.39\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"38.84","rise":"4.07%","time":"07\/23","volumn":"2.95\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"37.79","rise":"1.26%","time":"07\/24","volumn":"2.72\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"37.93","rise":"1.63%","time":"07\/25","volumn":"2.30\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"38.22","rise":"2.41%","time":"07\/28","volumn":"2.08\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"37.93","rise":"1.63%","time":"07\/29","volumn":"1.88\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"37.69","rise":"0.99%","time":"07\/30","volumn":"2.19\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"37.26","rise":"-0.16%","time":"07\/31","volumn":"2.02\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"36.73","rise":"-1.58%","time":"08\/01","volumn":"3.53\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"37.13","rise":"-0.50%","time":"08\/04","volumn":"3.42\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"36.94","rise":"-1.03%","time":"08\/05","volumn":"1.59\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"36.92","rise":"-1.07%","time":"08\/06","volumn":"1.88\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"36.65","rise":"-1.80%","time":"08\/07","volumn":"1.76\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"37.20","rise":"-0.32%","time":"08\/08","volumn":"1.45\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"36.95","rise":"-0.99%","time":"08\/11","volumn":"1.49\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"38.01","rise":"1.85%","time":"08\/12","volumn":"2.34\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"38.59","rise":"3.42%","time":"08\/13","volumn":"1.93\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"38.58","rise":"3.38%","time":"08\/14","volumn":"1.90\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"38.55","rise":"3.30%","time":"08\/15","volumn":"3.70\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"38.10","rise":"2.09%","time":"08\/18","volumn":"2.44\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"37.96","rise":"1.71%","time":"08\/19","volumn":"1.35\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"37.94","rise":"1.66%","time":"08\/20","volumn":"2.05\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"38.15","rise":"2.22%","time":"08\/21","volumn":"1.74\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"40.29","rise":"7.96%","time":"08\/22","volumn":"3.68\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"40.42","rise":"8.31%","time":"08\/25","volumn":"3.03\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"40.46","rise":"8.41%","time":"08\/26","volumn":"1.47\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"40.76","rise":"9.22%","time":"08\/27","volumn":"2.58\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"40.76","rise":"9.22%","time":"08\/28","volumn":"2.25\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"40.74","rise":"9.16%","time":"08\/29","volumn":"1.51\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"40.45","rise":"8.39%","time":"09\/02","volumn":"1.70\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"40.59","rise":"8.76%","time":"09\/03","volumn":"1.55\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"41.27","rise":"10.58%","time":"09\/04","volumn":"1.91\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"41.08","rise":"10.06%","time":"09\/05","volumn":"2.92\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"41.04","rise":"9.97%","time":"09\/08","volumn":"1.56\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"41.11","rise":"10.16%","time":"09\/09","volumn":"2.53\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"40.81","rise":"9.35%","time":"09\/10","volumn":"2.25\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"41.80","rise":"12.00%","time":"09\/11","volumn":"2.44\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"41.92","rise":"12.33%","time":"09\/12","volumn":"3.08\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"42.77","rise":"14.60%","time":"09\/15","volumn":"3.06\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"43.00","rise":"15.22%","time":"09\/16","volumn":"3.79\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"43.65","rise":"16.96%","time":"09\/17","volumn":"4.04\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"44.28","rise":"18.65%","time":"09\/18","volumn":"3.07\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"43.91","rise":"17.66%","time":"09\/19","volumn":"5.34\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"43.18","rise":"15.70%","time":"09\/22","volumn":"4.90\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"42.38","rise":"13.56%","time":"09\/23","volumn":"4.74\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"41.67","rise":"11.66%","time":"09\/24","volumn":"4.12\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"40.53","rise":"8.60%","time":"09\/25","volumn":"5.66\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"39.86","rise":"6.81%","time":"09\/26","volumn":"3.25\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"39.56","rise":"6.00%","time":"09\/29","volumn":"4.21\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"38.90","rise":"4.23%","time":"09\/30","volumn":"5.80\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"38.45","rise":"3.03%","time":"10\/01","volumn":"4.04\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"38.55","rise":"3.30%","time":"10\/02","volumn":"2.96\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"39.33","rise":"5.39%","time":"10\/03","volumn":"3.79\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"39.49","rise":"5.81%","time":"10\/06","volumn":"4.20\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"39.62","rise":"6.16%","time":"10\/07","volumn":"4.49\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"38.78","rise":"3.91%","time":"10\/08","volumn":"3.29\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"38.89","rise":"4.21%","time":"10\/09","volumn":"2.87\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"36.66","rise":"-1.77%","time":"10\/10","volumn":"3.96\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"37.57","rise":"0.67%","time":"10\/13","volumn":"2.85\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"39.64","rise":"6.22%","time":"10\/14","volumn":"5.19\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"39.40","rise":"5.57%","time":"10\/15","volumn":"2.97\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"38.15","rise":"2.22%","time":"10\/16","volumn":"5.97\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"39.52","rise":"5.89%","time":"10\/17","volumn":"8.98\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"40.20","rise":"7.72%","time":"10\/20","volumn":"4.16\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"40.68","rise":"9.00%","time":"10\/21","volumn":"3.00\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"40.30","rise":"7.98%","time":"10\/22","volumn":"3.95\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"40.72","rise":"9.11%","time":"10\/23","volumn":"2.26\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"41.51","rise":"11.23%","time":"10\/24","volumn":"2.60\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"40.99","rise":"9.83%","time":"10\/27","volumn":"2.52\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"40.53","rise":"8.60%","time":"10\/28","volumn":"1.88\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"39.67","rise":"6.30%","time":"10\/29","volumn":"2.98\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"38.90","rise":"4.23%","time":"10\/30","volumn":"2.42\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"38.97","rise":"4.42%","time":"10\/31","volumn":"2.47\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"39.38","rise":"5.52%","time":"11\/03","volumn":"2.97\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"39.62","rise":"6.16%","time":"11\/04","volumn":"4.08\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"39.95","rise":"7.06%","time":"11\/05","volumn":"2.87\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"38.63","rise":"3.51%","time":"11\/06","volumn":"4.45\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"39.27","rise":"5.23%","time":"11\/07","volumn":"2.28\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"39.27","rise":"5.23%","time":"11\/10","volumn":"3.00\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"39.48","rise":"5.80%","time":"11\/11","volumn":"1.47\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"40.29","rise":"7.96%","time":"11\/12","volumn":"2.58\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"39.21","rise":"5.06%","time":"11\/13","volumn":"2.80\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"39.28","rise":"5.25%","time":"11\/14","volumn":"1.95\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"37.72","rise":"1.07%","time":"11\/17","volumn":"2.14\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"37.65","rise":"0.88%","time":"11\/18","volumn":"3.65\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"38.40","rise":"2.89%","time":"11\/19","volumn":"2.37\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"37.57","rise":"0.67%","time":"11\/20","volumn":"3.02\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"38.48","rise":"3.11%","time":"11\/21","volumn":"3.65\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"39.64","rise":"6.22%","time":"11\/24","volumn":"3.27\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"40.73","rise":"9.14%","time":"11\/25","volumn":"2.06\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"41.15","rise":"10.26%","time":"11\/26","volumn":"1.91\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"41.29","rise":"10.64%","time":"11\/28","volumn":"6745.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"41.43","rise":"11.01%","time":"12\/01","volumn":"2.05\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"41.18","rise":"10.34%","time":"12\/02","volumn":"2.95\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"41.76","rise":"11.90%","time":"12\/03","volumn":"2.36\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"42.41","rise":"13.64%","time":"12\/04","volumn":"2.25\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"42.39","rise":"13.59%","time":"12\/05","volumn":"2.59\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"42.66","rise":"14.31%","time":"12\/08","volumn":"2.87\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"42.33","rise":"13.42%","time":"12\/09","volumn":"1.90\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"44.47","rise":"19.15%","time":"12\/10","volumn":"7.19\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"45.83","rise":"22.80%","time":"12\/11","volumn":"3.41\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"45.19","rise":"21.09%","time":"12\/12","volumn":"2.51\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"44.85","rise":"20.18%","time":"12\/15","volumn":"2.87\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"44.32","rise":"18.76%","time":"12\/16","volumn":"1.46\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.65","rise":"19.63%","time":"12\/17","volumn":"2.12\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"45.44","rise":"21.76%","time":"12\/18","volumn":"2.22\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.69","rise":"22.43%","time":"12\/19","volumn":"3.75\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"46.41","rise":"24.36%","time":"12\/22","volumn":"2.30\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"46.43","rise":"24.41%","time":"12\/23","volumn":"2.62\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"46.29","rise":"24.04%","time":"12\/24","volumn":"7367.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"46.26","rise":"23.95%","time":"12\/26","volumn":"1.01\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"45.77","rise":"22.64%","time":"12\/29","volumn":"1.24\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"45.59","rise":"22.16%","time":"12\/30","volumn":"2.02\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"45.29","rise":"21.36%","time":"12\/31","volumn":"1.37\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"45.76","rise":"22.62%","time":"01\/02","volumn":"2.15\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"46.63","rise":"24.95%","time":"01\/05","volumn":"2.28\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"47.06","rise":"26.10%","time":"01\/06","volumn":"3.36\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"46.55","rise":"24.73%","time":"01\/07","volumn":"2.96\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"45.91","rise":"23.02%","time":"01\/08","volumn":"3.80\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"45.72","rise":"22.51%","time":"01\/09","volumn":"3.08\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"44.37","rise":"18.89%","time":"01\/12","volumn":"4.44\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"43.74","rise":"17.20%","time":"01\/13","volumn":"2.68\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.87","rise":"17.55%","time":"01\/14","volumn":"2.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.65","rise":"16.96%","time":"01\/15","volumn":"2.81\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.61","rise":"16.85%","time":"01\/16","volumn":"4.55\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.42","rise":"13.67%","time":"01\/20","volumn":"5.29\u4e07"}],"points":"240"}}
ally
简介：ally，英语单词，名词、动词，作名词时意为"同盟国;伙伴;同盟者;助手; (Ally)人名;(巴基)阿利;(法)阿利;(英)艾...
外文名称：ally
词性：动词、名词
属性：英语单词
- 意见反馈
- 页面反馈