bac(世界著名金融集团)
美国银行公司(BAC)股票股价,实时行情,新闻,财报,研报评级 新浪财经 新浪网
bac是什么意思
1个回答2013年12月4日
{"amount":"8.93\u4ebf","changeAmount":"-0.28","close":"55.28","currentPrice":"55.00","currenttime":"2026-01-01 07:56:28","e":{"@attributes":{"datetime":"2026-01-01 07:56:28","e1":"55.00","e2":"-0.28","e3":"(-0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/27","12\/29","12\/30","12\/31","01\/01"]},"cy":{"o":["56.48","56.10","55.72","55.33","54.95"]},"cyrate":{"o":["0.25%","-0.43%","-1.12%","-1.80%","-2.48%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"56.34","rise":"0","time":"23:35","volumn":"2168.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"56.41","rise":"0.12%","time":"23:40","volumn":"2841.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"56.41","rise":"0.12%","time":"23:45","volumn":"1663.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"56.41","rise":"0.12%","time":"23:50","volumn":"1756.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"56.42","rise":"0.13%","time":"23:55","volumn":"1129.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.42","rise":"0.13%","time":"00:00","volumn":"3203.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.42","rise":"0.14%","time":"00:05","volumn":"1797.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.44","rise":"0.17%","time":"00:10","volumn":"2248.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.43","rise":"0.16%","time":"00:15","volumn":"1761.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.41","rise":"0.11%","time":"00:20","volumn":"2608.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.37","rise":"0.04%","time":"00:25","volumn":"1333.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.38","rise":"0.07%","time":"00:30","volumn":"2100.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.43","rise":"0.15%","time":"00:35","volumn":"2017.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.48","rise":"0.24%","time":"00:40","volumn":"3299.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.31","rise":"-0.05%","time":"00:45","volumn":"5088.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.27","rise":"-0.12%","time":"00:50","volumn":"3658.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.20","rise":"-0.27%","time":"00:55","volumn":"4000.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"56.25","rise":"-0.17%","time":"01:00","volumn":"3.73\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.48","rise":"0.25%","time":"21:35","volumn":"7830.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.37","rise":"0.04%","time":"21:40","volumn":"4048.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.38","rise":"0.06%","time":"21:45","volumn":"3105.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.27","rise":"-0.13%","time":"21:50","volumn":"2884.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.35","rise":"0.01%","time":"21:55","volumn":"6285.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.27","rise":"-0.14%","time":"22:00","volumn":"2434.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.25","rise":"-0.18%","time":"22:05","volumn":"2905.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.26","rise":"-0.16%","time":"22:10","volumn":"1694.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.28","rise":"-0.11%","time":"22:15","volumn":"1709.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.26","rise":"-0.14%","time":"22:20","volumn":"1477.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.31","rise":"-0.06%","time":"22:25","volumn":"1654.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.30","rise":"-0.07%","time":"22:30","volumn":"1512.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.30","rise":"-0.07%","time":"22:35","volumn":"1539.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.27","rise":"-0.13%","time":"22:40","volumn":"1366.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.25","rise":"-0.17%","time":"22:45","volumn":"1873.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.27","rise":"-0.14%","time":"22:50","volumn":"4654.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.26","rise":"-0.16%","time":"22:55","volumn":"1568.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.27","rise":"-0.14%","time":"23:00","volumn":"1544.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.25","rise":"-0.17%","time":"23:05","volumn":"2960.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.24","rise":"-0.19%","time":"23:10","volumn":"1593.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.19","rise":"-0.28%","time":"23:15","volumn":"2282.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.18","rise":"-0.29%","time":"23:20","volumn":"1148.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.22","rise":"-0.23%","time":"23:25","volumn":"1030.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.19","rise":"-0.28%","time":"23:30","volumn":"858.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.18","rise":"-0.29%","time":"23:35","volumn":"760.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.19","rise":"-0.28%","time":"23:40","volumn":"1028.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.19","rise":"-0.28%","time":"23:45","volumn":"651.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.15","rise":"-0.35%","time":"23:50","volumn":"2153.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.15","rise":"-0.35%","time":"23:55","volumn":"716.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.14","rise":"-0.36%","time":"00:00","volumn":"899.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.13","rise":"-0.37%","time":"00:05","volumn":"670.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.11","rise":"-0.41%","time":"00:10","volumn":"950.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.06","rise":"-0.50%","time":"00:15","volumn":"1953.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.41%","time":"00:20","volumn":"1046.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.45%","time":"00:25","volumn":"830.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.17","rise":"-0.31%","time":"00:30","volumn":"1199.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.39%","time":"00:35","volumn":"1376.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.40%","time":"00:40","volumn":"1532.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.40%","time":"00:45","volumn":"982.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.13","rise":"-0.38%","time":"00:50","volumn":"1310.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.39%","time":"00:55","volumn":"706.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.13","rise":"-0.37%","time":"01:00","volumn":"909.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.41%","time":"01:05","volumn":"1492.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.10","rise":"-0.43%","time":"01:10","volumn":"1296.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.07","rise":"-0.49%","time":"01:15","volumn":"1117.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.06","rise":"-0.50%","time":"01:20","volumn":"1053.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.05","rise":"-0.52%","time":"01:25","volumn":"1430.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.06","rise":"-0.51%","time":"01:30","volumn":"815.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.08","rise":"-0.47%","time":"01:35","volumn":"883.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.44%","time":"01:40","volumn":"932.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.06","rise":"-0.50%","time":"01:45","volumn":"1092.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.46%","time":"01:50","volumn":"1352.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.45%","time":"01:55","volumn":"1337.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.45%","time":"02:00","volumn":"728.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.44%","time":"02:05","volumn":"647.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.46%","time":"02:10","volumn":"914.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.08","rise":"-0.47%","time":"02:15","volumn":"833.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.07","rise":"-0.49%","time":"02:20","volumn":"773.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.08","rise":"-0.48%","time":"02:25","volumn":"793.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.05","rise":"-0.51%","time":"02:30","volumn":"686.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.44%","time":"02:35","volumn":"910.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.13","rise":"-0.38%","time":"02:40","volumn":"620.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.11","rise":"-0.42%","time":"02:45","volumn":"1358.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.39%","time":"02:50","volumn":"964.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.44%","time":"02:55","volumn":"1114.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.08","rise":"-0.47%","time":"03:00","volumn":"1139.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.10","rise":"-0.43%","time":"03:05","volumn":"1375.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.10","rise":"-0.44%","time":"03:10","volumn":"907.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.45%","time":"03:15","volumn":"718.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.41%","time":"03:20","volumn":"1155.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.09","rise":"-0.44%","time":"03:25","volumn":"1272.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.11","rise":"-0.42%","time":"03:30","volumn":"1894.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.10","rise":"-0.43%","time":"03:35","volumn":"1270.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.15","rise":"-0.35%","time":"03:40","volumn":"1983.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.16","rise":"-0.34%","time":"03:45","volumn":"1180.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.12","rise":"-0.39%","time":"03:50","volumn":"2523.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.13","rise":"-0.38%","time":"03:55","volumn":"3583.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"56.17","rise":"-0.31%","time":"04:00","volumn":"3.03\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"56.16","rise":"-0.32%","time":"21:35","volumn":"9644.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"56.05","rise":"-0.53%","time":"21:40","volumn":"3134.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.99","rise":"-0.62%","time":"21:45","volumn":"3480.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.80","rise":"-0.96%","time":"21:50","volumn":"4532.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.88","rise":"-0.83%","time":"21:55","volumn":"2556.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.82","rise":"-0.94%","time":"22:00","volumn":"2392.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.79","rise":"-0.99%","time":"22:05","volumn":"2226.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.72","rise":"-1.12%","time":"22:10","volumn":"2773.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.80","rise":"-0.96%","time":"22:15","volumn":"2090.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.76","rise":"-1.05%","time":"22:20","volumn":"1686.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.72","rise":"-1.11%","time":"22:25","volumn":"3172.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.66","rise":"-1.22%","time":"22:30","volumn":"1699.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.63","rise":"-1.27%","time":"22:35","volumn":"3086.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.60","rise":"-1.32%","time":"22:40","volumn":"2477.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.63","rise":"-1.27%","time":"22:45","volumn":"2014.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.60","rise":"-1.32%","time":"22:50","volumn":"1548.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.61","rise":"-1.30%","time":"22:55","volumn":"1605.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.60","rise":"-1.32%","time":"23:00","volumn":"1556.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.62","rise":"-1.28%","time":"23:05","volumn":"2811.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.55","rise":"-1.41%","time":"23:10","volumn":"1835.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.58","rise":"-1.35%","time":"23:15","volumn":"2572.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.52","rise":"-1.47%","time":"23:20","volumn":"1775.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.52","rise":"-1.46%","time":"23:25","volumn":"2887.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.47","rise":"-1.55%","time":"23:30","volumn":"1693.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.41","rise":"-1.65%","time":"23:35","volumn":"2112.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.42","rise":"-1.63%","time":"23:40","volumn":"1664.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.45","rise":"-1.58%","time":"23:45","volumn":"2085.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.51","rise":"-1.49%","time":"23:50","volumn":"3342.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.46","rise":"-1.57%","time":"23:55","volumn":"1530.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.46","rise":"-1.57%","time":"00:00","volumn":"2375.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.47","rise":"-1.55%","time":"00:05","volumn":"1961.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.51","rise":"-1.49%","time":"00:10","volumn":"2310.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.47","rise":"-1.55%","time":"00:15","volumn":"1192.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.49","rise":"-1.52%","time":"00:20","volumn":"1686.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.59%","time":"00:25","volumn":"1815.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.67%","time":"00:30","volumn":"1692.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.65%","time":"00:35","volumn":"2093.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.42","rise":"-1.65%","time":"00:40","volumn":"2357.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.42","rise":"-1.63%","time":"00:45","volumn":"2825.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.60%","time":"00:50","volumn":"5808.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.60%","time":"00:55","volumn":"1449.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.44","rise":"-1.62%","time":"01:00","volumn":"1757.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.60%","time":"01:05","volumn":"2025.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.59%","time":"01:10","volumn":"3038.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.47","rise":"-1.56%","time":"01:15","volumn":"1460.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.47","rise":"-1.56%","time":"01:20","volumn":"1518.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.48","rise":"-1.53%","time":"01:25","volumn":"1636.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.60%","time":"01:30","volumn":"2182.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.46","rise":"-1.57%","time":"01:35","volumn":"1350.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.49","rise":"-1.52%","time":"01:40","volumn":"1927.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.47","rise":"-1.56%","time":"01:45","volumn":"1661.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.44","rise":"-1.62%","time":"01:50","volumn":"1297.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.45","rise":"-1.60%","time":"01:55","volumn":"1563.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.43","rise":"-1.62%","time":"02:00","volumn":"1035.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.42","rise":"-1.63%","time":"02:05","volumn":"1393.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.40","rise":"-1.69%","time":"02:10","volumn":"954.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.66%","time":"02:15","volumn":"1726.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.42","rise":"-1.64%","time":"02:20","volumn":"1938.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.66%","time":"02:25","volumn":"1399.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.67%","time":"02:30","volumn":"873.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.42","rise":"-1.63%","time":"02:35","volumn":"2218.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.65%","time":"02:40","volumn":"1556.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.67%","time":"02:45","volumn":"1821.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.38","rise":"-1.71%","time":"02:50","volumn":"1826.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.35","rise":"-1.76%","time":"02:55","volumn":"1410.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.30","rise":"-1.85%","time":"03:00","volumn":"1984.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.33","rise":"-1.80%","time":"03:05","volumn":"1343.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.40","rise":"-1.68%","time":"03:10","volumn":"1994.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.67%","time":"03:15","volumn":"1525.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.42","rise":"-1.64%","time":"03:20","volumn":"1201.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.66%","time":"03:25","volumn":"1828.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.40","rise":"-1.69%","time":"03:30","volumn":"2444.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.40","rise":"-1.68%","time":"03:35","volumn":"2300.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.35","rise":"-1.76%","time":"03:40","volumn":"1864.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.34","rise":"-1.77%","time":"03:45","volumn":"2068.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.34","rise":"-1.79%","time":"03:50","volumn":"3087.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.32","rise":"-1.82%","time":"03:55","volumn":"4144.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.35","rise":"-1.77%","time":"04:00","volumn":"4.09\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.40","rise":"-1.69%","time":"21:35","volumn":"9588.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.46","rise":"-1.57%","time":"21:40","volumn":"4168.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.65%","time":"21:45","volumn":"3854.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.34","rise":"-1.78%","time":"21:50","volumn":"3152.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.35","rise":"-1.76%","time":"21:55","volumn":"2679.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.32","rise":"-1.82%","time":"22:00","volumn":"1536.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.38","rise":"-1.72%","time":"22:05","volumn":"1875.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.43","rise":"-1.62%","time":"22:10","volumn":"3405.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.36","rise":"-1.75%","time":"22:15","volumn":"2810.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.27","rise":"-1.92%","time":"22:20","volumn":"2992.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.35","rise":"-1.77%","time":"22:25","volumn":"1787.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.30","rise":"-1.85%","time":"22:30","volumn":"1632.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"-1.89%","time":"22:35","volumn":"2431.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.23","rise":"-1.97%","time":"22:40","volumn":"2035.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.33","rise":"-1.81%","time":"22:45","volumn":"3627.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.30","rise":"-1.85%","time":"22:50","volumn":"2093.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"-1.88%","time":"22:55","volumn":"1198.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.25","rise":"-1.95%","time":"23:00","volumn":"1679.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.24","rise":"-1.95%","time":"23:05","volumn":"1981.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.26","rise":"-1.93%","time":"23:10","volumn":"1883.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.23","rise":"-1.98%","time":"23:15","volumn":"1586.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.23","rise":"-1.98%","time":"23:20","volumn":"1061.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"-1.89%","time":"23:25","volumn":"1373.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"-1.89%","time":"23:30","volumn":"1429.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.24","rise":"-1.96%","time":"23:35","volumn":"1309.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.24","rise":"-1.96%","time":"23:40","volumn":"1794.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.27","rise":"-1.92%","time":"23:45","volumn":"1254.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.27","rise":"-1.91%","time":"23:50","volumn":"968.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.25","rise":"-1.94%","time":"23:55","volumn":"1577.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-1.99%","time":"00:00","volumn":"1183.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.00%","time":"00:05","volumn":"1125.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.02%","time":"00:10","volumn":"1179.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.18","rise":"-2.07%","time":"00:15","volumn":"1267.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.03%","time":"00:20","volumn":"1365.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.00%","time":"00:25","volumn":"1415.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.01%","time":"00:30","volumn":"1081.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.26","rise":"-1.93%","time":"00:35","volumn":"1085.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.23","rise":"-1.97%","time":"00:40","volumn":"1120.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.27","rise":"-1.91%","time":"00:45","volumn":"1337.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.02%","time":"00:50","volumn":"1472.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.01%","time":"00:55","volumn":"829.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.00%","time":"01:00","volumn":"920.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.23","rise":"-1.99%","time":"01:05","volumn":"2251.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.23","rise":"-1.97%","time":"01:10","volumn":"1857.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.03%","time":"01:15","volumn":"2453.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.19","rise":"-2.06%","time":"01:20","volumn":"1003.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.03%","time":"01:25","volumn":"844.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.21","rise":"-2.01%","time":"01:30","volumn":"1185.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.00%","time":"01:35","volumn":"627.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.21","rise":"-2.01%","time":"01:40","volumn":"1779.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.04%","time":"01:45","volumn":"1426.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.02%","time":"01:50","volumn":"895.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-2.08%","time":"01:55","volumn":"1319.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.03%","time":"02:00","volumn":"979.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.01%","time":"02:05","volumn":"1255.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.23","rise":"-1.99%","time":"02:10","volumn":"713.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.00%","time":"02:15","volumn":"1252.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.21","rise":"-2.01%","time":"02:20","volumn":"815.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.01%","time":"02:25","volumn":"984.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.01%","time":"02:30","volumn":"743.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.24","rise":"-1.96%","time":"02:35","volumn":"1918.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.27","rise":"-1.91%","time":"02:40","volumn":"1135.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.29","rise":"-1.87%","time":"02:45","volumn":"747.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.27","rise":"-1.90%","time":"02:50","volumn":"2015.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.27","rise":"-1.92%","time":"02:55","volumn":"1319.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.27","rise":"-1.92%","time":"03:00","volumn":"3152.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.30","rise":"-1.86%","time":"03:05","volumn":"969.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.27","rise":"-1.90%","time":"03:10","volumn":"1379.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.00%","time":"03:15","volumn":"2112.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.26","rise":"-1.93%","time":"03:20","volumn":"1203.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.23","rise":"-1.99%","time":"03:25","volumn":"1703.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.24","rise":"-1.95%","time":"03:30","volumn":"1551.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.26","rise":"-1.93%","time":"03:35","volumn":"1380.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.23","rise":"-1.98%","time":"03:40","volumn":"1874.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.23","rise":"-1.99%","time":"03:45","volumn":"1806.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.24","rise":"-1.97%","time":"03:50","volumn":"2993.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.27","rise":"-1.90%","time":"03:55","volumn":"3785.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.28","rise":"-1.89%","time":"04:00","volumn":"3.63\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-2.01%","time":"21:35","volumn":"3156.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-2.29%","time":"21:40","volumn":"2032.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-2.24%","time":"21:45","volumn":"1505.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.04","rise":"-2.32%","time":"21:50","volumn":"1349.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-2.12%","time":"21:55","volumn":"1722.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-2.02%","time":"22:00","volumn":"1604.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-2.11%","time":"22:05","volumn":"1643.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.18","rise":"-2.07%","time":"22:10","volumn":"2087.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-2.15%","time":"22:15","volumn":"1668.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-2.11%","time":"22:20","volumn":"1250.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-2.09%","time":"22:25","volumn":"1316.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-2.11%","time":"22:30","volumn":"1702.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-2.11%","time":"22:35","volumn":"2062.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-2.24%","time":"22:40","volumn":"2150.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-2.19%","time":"22:45","volumn":"1814.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-2.25%","time":"22:50","volumn":"1154.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.07","rise":"-2.26%","time":"22:55","volumn":"826.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-2.30%","time":"23:00","volumn":"919.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-2.23%","time":"23:05","volumn":"1172.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-2.24%","time":"23:10","volumn":"931.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-2.17%","time":"23:15","volumn":"1629.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-2.16%","time":"23:20","volumn":"1382.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-2.17%","time":"23:25","volumn":"1149.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-2.24%","time":"23:30","volumn":"912.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.04","rise":"-2.32%","time":"23:35","volumn":"1587.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-2.22%","time":"23:40","volumn":"1970.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-2.18%","time":"23:45","volumn":"1213.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-2.19%","time":"23:50","volumn":"752.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-2.24%","time":"23:55","volumn":"793.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-2.25%","time":"00:00","volumn":"752.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-2.26%","time":"00:05","volumn":"1461.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-2.34%","time":"00:10","volumn":"853.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-2.34%","time":"00:15","volumn":"1373.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-2.32%","time":"00:20","volumn":"1213.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-2.34%","time":"00:25","volumn":"874.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-2.36%","time":"00:30","volumn":"739.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-2.35%","time":"00:35","volumn":"1491.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.99","rise":"-2.41%","time":"00:40","volumn":"1100.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.97","rise":"-2.45%","time":"00:45","volumn":"659.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-2.47%","time":"00:50","volumn":"934.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-2.48%","time":"00:55","volumn":"933.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-2.47%","time":"01:00","volumn":"1155.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-2.32%","time":"01:05","volumn":"1451.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-2.28%","time":"01:10","volumn":"797.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-2.25%","time":"01:15","volumn":"631.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-2.27%","time":"01:20","volumn":"766.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-2.26%","time":"01:25","volumn":"649.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-2.21%","time":"01:30","volumn":"807.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-2.17%","time":"01:35","volumn":"907.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-2.19%","time":"01:40","volumn":"390.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-2.15%","time":"01:45","volumn":"916.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-2.15%","time":"01:50","volumn":"671.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-2.20%","time":"01:55","volumn":"854.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-2.20%","time":"02:00","volumn":"1463.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-2.09%","time":"02:05","volumn":"881.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.20","rise":"-2.03%","time":"02:10","volumn":"988.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-2.08%","time":"02:15","volumn":"668.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-2.10%","time":"02:20","volumn":"619.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-2.05%","time":"02:25","volumn":"1024.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-2.08%","time":"02:30","volumn":"706.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-2.18%","time":"02:35","volumn":"786.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-2.09%","time":"02:40","volumn":"1025.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-2.09%","time":"02:45","volumn":"767.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-2.19%","time":"02:50","volumn":"1199.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-2.20%","time":"02:55","volumn":"846.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-2.17%","time":"03:00","volumn":"894.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-2.21%","time":"03:05","volumn":"1137.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-2.25%","time":"03:10","volumn":"1074.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-2.28%","time":"03:15","volumn":"925.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-2.28%","time":"03:20","volumn":"1164.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-2.30%","time":"03:25","volumn":"1393.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-2.32%","time":"03:30","volumn":"1333.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-2.22%","time":"03:35","volumn":"1534.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-2.27%","time":"03:40","volumn":"1779.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-2.16%","time":"03:45","volumn":"1678.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-2.23%","time":"03:50","volumn":"2583.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-2.27%","time":"03:55","volumn":"3501.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.00","rise":"-2.39%","time":"04:00","volumn":"6.62\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"480.57","ratio":"-0.62%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"681.92","ratio":"-0.74%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"614.31","ratio":"-0.83%"}],"marketCapitalization":"4016.37\u4ebf","maxPrice":"55.42","minPrice":"54.93","monthlyTendency":{"cx":{"o":["2025\/12\/03","2025\/12\/31"]},"cy":{"o":["56.25","55.58","54.90","54.23","53.55"]},"cyrate":{"o":["4.53%","3.28%","2.03%","0.78%","-0.47%"]},"p":[{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"53.81","rise":"0","time":"12\/03","volumn":"37.13\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"53.88","rise":"0.13%","time":"12\/04","volumn":"32.28\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"53.95","rise":"0.26%","time":"12\/05","volumn":"33.98\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"53.90","rise":"0.17%","time":"12\/08","volumn":"26.01\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"53.55","rise":"-0.47%","time":"12\/09","volumn":"37.82\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"54.08","rise":"0.50%","time":"12\/10","volumn":"40.05\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"54.58","rise":"1.43%","time":"12\/11","volumn":"28.89\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"55.17","rise":"2.53%","time":"12\/12","volumn":"29.72\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"55.33","rise":"2.82%","time":"12\/15","volumn":"32.81\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"54.78","rise":"1.80%","time":"12\/16","volumn":"22.78\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"54.53","rise":"1.35%","time":"12\/17","volumn":"27.92\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"54.26","rise":"0.84%","time":"12\/18","volumn":"28.02\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"55.27","rise":"2.71%","time":"12\/19","volumn":"72.17\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"55.88","rise":"3.85%","time":"12\/22","volumn":"32.88\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"55.97","rise":"4.01%","time":"12\/23","volumn":"22.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"56.25","rise":"4.53%","time":"12\/24","volumn":"13.63\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.17","rise":"4.39%","time":"12\/26","volumn":"15.25\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.35","rise":"2.86%","time":"12\/29","volumn":"21.03\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"2.73%","time":"12\/30","volumn":"17.42\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.00","rise":"2.21%","time":"12\/31","volumn":"16.22\u4e07"}],"points":"20"},"open":"55.32","priceChangeRatio":"-0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u56fd\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["55.37","55.26","55.15","55.04","54.94"]},"cyrate":{"o":["0.16%","-0.03%","-0.23%","-0.43%","-0.62%"]},"p":[{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.37","rise":"0.16%","time":"21:31","volumn":"2052.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.32","rise":"0.07%","time":"21:32","volumn":"2523.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.24","rise":"-0.07%","time":"21:33","volumn":"2722.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.32","rise":"0.07%","time":"21:34","volumn":"3070.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.22","rise":"-0.12%","time":"21:35","volumn":"3286.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"21:36","volumn":"3920.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.19","rise":"-0.17%","time":"21:37","volumn":"4392.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-0.14%","time":"21:38","volumn":"4825.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"21:39","volumn":"5080.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-0.41%","time":"21:40","volumn":"5318.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.33%","time":"21:41","volumn":"5694.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.28%","time":"21:42","volumn":"5960.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.28%","time":"21:43","volumn":"6122.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.30%","time":"21:44","volumn":"6561.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"21:45","volumn":"6823.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"21:46","volumn":"7029.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.06","rise":"-0.40%","time":"21:47","volumn":"7515.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.03","rise":"-0.45%","time":"21:48","volumn":"7786.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-0.41%","time":"21:49","volumn":"7942.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.04","rise":"-0.43%","time":"21:50","volumn":"8173.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.06","rise":"-0.40%","time":"21:51","volumn":"8521.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"21:52","volumn":"8854.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.04","rise":"-0.43%","time":"21:53","volumn":"9291.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.26%","time":"21:54","volumn":"9633.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"21:55","volumn":"9895.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.20%","time":"21:56","volumn":"1.03\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.21%","time":"21:57","volumn":"1.06\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-0.14%","time":"21:58","volumn":"1.10\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.19%","time":"21:59","volumn":"1.13\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.20","rise":"-0.14%","time":"22:00","volumn":"1.15\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.21","rise":"-0.13%","time":"22:01","volumn":"1.22\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"22:02","volumn":"1.24\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.18","rise":"-0.18%","time":"22:03","volumn":"1.27\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.21%","time":"22:04","volumn":"1.30\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.23%","time":"22:05","volumn":"1.31\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"22:06","volumn":"1.35\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.20%","time":"22:07","volumn":"1.39\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.21%","time":"22:08","volumn":"1.47\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.20%","time":"22:09","volumn":"1.51\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.18","rise":"-0.18%","time":"22:10","volumn":"1.52\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.19","rise":"-0.16%","time":"22:11","volumn":"1.55\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.14","rise":"-0.25%","time":"22:12","volumn":"1.57\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.30%","time":"22:13","volumn":"1.62\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.29%","time":"22:14","volumn":"1.67\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.26%","time":"22:15","volumn":"1.69\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.27%","time":"22:16","volumn":"1.72\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"22:17","volumn":"1.74\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.23%","time":"22:18","volumn":"1.76\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.26%","time":"22:19","volumn":"1.79\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.23%","time":"22:20","volumn":"1.81\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"22:21","volumn":"1.84\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.26%","time":"22:22","volumn":"1.87\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.22%","time":"22:23","volumn":"1.90\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.14","rise":"-0.25%","time":"22:24","volumn":"1.92\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.21%","time":"22:25","volumn":"1.95\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.19%","time":"22:26","volumn":"1.98\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.19%","time":"22:27","volumn":"2.00\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.22%","time":"22:28","volumn":"2.04\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.21%","time":"22:29","volumn":"2.06\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.23%","time":"22:30","volumn":"2.12\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.30%","time":"22:31","volumn":"2.15\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.27%","time":"22:32","volumn":"2.20\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.22%","time":"22:33","volumn":"2.23\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.20%","time":"22:34","volumn":"2.30\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.22%","time":"22:35","volumn":"2.32\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"22:36","volumn":"2.36\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.17","rise":"-0.19%","time":"22:37","volumn":"2.41\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.16","rise":"-0.23%","time":"22:38","volumn":"2.45\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.15","rise":"-0.24%","time":"22:39","volumn":"2.48\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.36%","time":"22:40","volumn":"2.54\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.33%","time":"22:41","volumn":"2.57\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.34%","time":"22:42","volumn":"2.61\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.34%","time":"22:43","volumn":"2.64\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.31%","time":"22:44","volumn":"2.69\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.31%","time":"22:45","volumn":"2.72\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.34%","time":"22:46","volumn":"2.75\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.31%","time":"22:47","volumn":"2.76\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.33%","time":"22:48","volumn":"2.79\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.36%","time":"22:49","volumn":"2.81\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"22:50","volumn":"2.83\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.07","rise":"-0.38%","time":"22:51","volumn":"2.86\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.36%","time":"22:52","volumn":"2.87\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.35%","time":"22:53","volumn":"2.88\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.36%","time":"22:54","volumn":"2.90\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.07","rise":"-0.37%","time":"22:55","volumn":"2.92\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"22:56","volumn":"2.93\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"22:57","volumn":"2.95\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.36%","time":"22:58","volumn":"2.96\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.06","rise":"-0.39%","time":"22:59","volumn":"2.99\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-0.42%","time":"23:00","volumn":"3.01\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"23:01","volumn":"3.04\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.06","rise":"-0.39%","time":"23:02","volumn":"3.09\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.36%","time":"23:03","volumn":"3.10\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"23:04","volumn":"3.12\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:05","volumn":"3.13\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"23:06","volumn":"3.16\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"23:07","volumn":"3.17\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:08","volumn":"3.19\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:09","volumn":"3.21\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:10","volumn":"3.22\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:11","volumn":"3.24\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:12","volumn":"3.27\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.28%","time":"23:13","volumn":"3.30\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.29%","time":"23:14","volumn":"3.34\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.29%","time":"23:15","volumn":"3.38\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.28%","time":"23:16","volumn":"3.43\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.27%","time":"23:17","volumn":"3.44\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:18","volumn":"3.47\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.30%","time":"23:19","volumn":"3.51\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.27%","time":"23:20","volumn":"3.52\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.14","rise":"-0.26%","time":"23:21","volumn":"3.54\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:22","volumn":"3.58\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.27%","time":"23:23","volumn":"3.61\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.13","rise":"-0.26%","time":"23:24","volumn":"3.63\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.28%","time":"23:25","volumn":"3.64\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.28%","time":"23:26","volumn":"3.65\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.28%","time":"23:27","volumn":"3.66\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.29%","time":"23:28","volumn":"3.68\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:29","volumn":"3.71\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:30","volumn":"3.73\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.07","rise":"-0.38%","time":"23:31","volumn":"3.76\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-0.43%","time":"23:32","volumn":"3.79\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-0.43%","time":"23:33","volumn":"3.82\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-0.43%","time":"23:34","volumn":"3.85\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.04","rise":"-0.43%","time":"23:35","volumn":"3.89\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.05","rise":"-0.43%","time":"23:36","volumn":"3.92\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.03","rise":"-0.44%","time":"23:37","volumn":"3.97\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.06","rise":"-0.40%","time":"23:38","volumn":"4.00\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.06","rise":"-0.39%","time":"23:39","volumn":"4.04\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.33%","time":"23:40","volumn":"4.08\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.31%","time":"23:41","volumn":"4.11\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:42","volumn":"4.13\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:43","volumn":"4.16\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.31%","time":"23:44","volumn":"4.16\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.30%","time":"23:45","volumn":"4.20\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.31%","time":"23:46","volumn":"4.22\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.30%","time":"23:47","volumn":"4.23\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.12","rise":"-0.30%","time":"23:48","volumn":"4.25\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:49","volumn":"4.26\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.11","rise":"-0.31%","time":"23:50","volumn":"4.28\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:51","volumn":"4.32\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.10","rise":"-0.32%","time":"23:52","volumn":"4.33\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.33%","time":"23:53","volumn":"4.34\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.33%","time":"23:54","volumn":"4.35\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:55","volumn":"4.36\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.36%","time":"23:56","volumn":"4.37\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.34%","time":"23:57","volumn":"4.39\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.08","rise":"-0.37%","time":"23:58","volumn":"4.41\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.09","rise":"-0.35%","time":"23:59","volumn":"4.42\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"00:00","volumn":"4.43\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"00:01","volumn":"4.47\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-0.37%","time":"00:02","volumn":"4.49\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"00:03","volumn":"4.50\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.34%","time":"00:04","volumn":"4.51\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-0.38%","time":"00:05","volumn":"4.58\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.41%","time":"00:06","volumn":"4.59\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-0.43%","time":"00:07","volumn":"4.62\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.44%","time":"00:08","volumn":"4.64\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-0.44%","time":"00:09","volumn":"4.65\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:10","volumn":"4.67\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.46%","time":"00:11","volumn":"4.67\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:12","volumn":"4.72\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:13","volumn":"4.76\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:14","volumn":"4.79\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:15","volumn":"4.80\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.44%","time":"00:16","volumn":"4.84\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.44%","time":"00:17","volumn":"4.85\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-0.43%","time":"00:18","volumn":"4.88\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.45%","time":"00:19","volumn":"4.89\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.44%","time":"00:20","volumn":"4.92\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.48%","time":"00:21","volumn":"4.95\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.48%","time":"00:22","volumn":"4.96\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:23","volumn":"4.98\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:24","volumn":"5.00\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:25","volumn":"5.01\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:26","volumn":"5.05\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.47%","time":"00:27","volumn":"5.06\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.48%","time":"00:28","volumn":"5.07\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.47%","time":"00:29","volumn":"5.08\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.48%","time":"00:30","volumn":"5.09\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.01","rise":"-0.50%","time":"00:31","volumn":"5.16\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.48%","time":"00:32","volumn":"5.18\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.45%","time":"00:33","volumn":"5.20\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.47%","time":"00:34","volumn":"5.22\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.47%","time":"00:35","volumn":"5.24\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:36","volumn":"5.25\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"00:37","volumn":"5.26\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.01","rise":"-0.49%","time":"00:38","volumn":"5.28\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.01","rise":"-0.50%","time":"00:39","volumn":"5.29\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.99","rise":"-0.53%","time":"00:40","volumn":"5.35\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.98","rise":"-0.55%","time":"00:41","volumn":"5.36\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.99","rise":"-0.53%","time":"00:42","volumn":"5.37\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.98","rise":"-0.54%","time":"00:43","volumn":"5.38\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.97","rise":"-0.56%","time":"00:44","volumn":"5.40\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.97","rise":"-0.57%","time":"00:45","volumn":"5.41\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.96","rise":"-0.58%","time":"00:46","volumn":"5.43\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.94","rise":"-0.62%","time":"00:47","volumn":"5.47\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.96","rise":"-0.58%","time":"00:48","volumn":"5.48\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.61%","time":"00:49","volumn":"5.49\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.59%","time":"00:50","volumn":"5.50\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.97","rise":"-0.56%","time":"00:51","volumn":"5.52\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.59%","time":"00:52","volumn":"5.56\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.59%","time":"00:53","volumn":"5.56\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.60%","time":"00:54","volumn":"5.57\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.61%","time":"00:55","volumn":"5.60\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.61%","time":"00:56","volumn":"5.61\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.94","rise":"-0.62%","time":"00:57","volumn":"5.67\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.60%","time":"00:58","volumn":"5.69\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.60%","time":"00:59","volumn":"5.69\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.95","rise":"-0.59%","time":"01:00","volumn":"5.71\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.98","rise":"-0.54%","time":"01:01","volumn":"5.74\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.98","rise":"-0.53%","time":"01:02","volumn":"5.81\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.45%","time":"01:03","volumn":"5.83\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.44%","time":"01:04","volumn":"5.85\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-0.43%","time":"01:05","volumn":"5.86\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"01:06","volumn":"5.87\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.44%","time":"01:07","volumn":"5.88\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.41%","time":"01:08","volumn":"5.91\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-0.38%","time":"01:09","volumn":"5.92\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.40%","time":"01:10","volumn":"5.94\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:11","volumn":"5.96\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.40%","time":"01:12","volumn":"5.97\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"01:13","volumn":"5.98\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:14","volumn":"5.99\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"01:15","volumn":"6.00\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:16","volumn":"6.03\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:17","volumn":"6.04\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.40%","time":"01:18","volumn":"6.05\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:19","volumn":"6.05\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:20","volumn":"6.08\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"01:21","volumn":"6.10\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:22","volumn":"6.11\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.40%","time":"01:23","volumn":"6.12\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"01:24","volumn":"6.13\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-0.38%","time":"01:25","volumn":"6.14\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"01:26","volumn":"6.16\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.36%","time":"01:27","volumn":"6.18\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"01:28","volumn":"6.20\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"01:29","volumn":"6.21\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.33%","time":"01:30","volumn":"6.22\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"01:31","volumn":"6.25\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.28%","time":"01:32","volumn":"6.27\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.33%","time":"01:33","volumn":"6.29\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"01:34","volumn":"6.30\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.29%","time":"01:35","volumn":"6.31\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"01:36","volumn":"6.32\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.28%","time":"01:37","volumn":"6.33\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"01:38","volumn":"6.34\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"01:39","volumn":"6.35\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"01:40","volumn":"6.35\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.30%","time":"01:41","volumn":"6.39\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.29%","time":"01:42","volumn":"6.39\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.14","rise":"-0.25%","time":"01:43","volumn":"6.41\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.28%","time":"01:44","volumn":"6.42\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.26%","time":"01:45","volumn":"6.45\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.14","rise":"-0.25%","time":"01:46","volumn":"6.46\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.27%","time":"01:47","volumn":"6.48\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.26%","time":"01:48","volumn":"6.49\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.15","rise":"-0.24%","time":"01:49","volumn":"6.50\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.26%","time":"01:50","volumn":"6.51\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.26%","time":"01:51","volumn":"6.52\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.26%","time":"01:52","volumn":"6.53\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"01:53","volumn":"6.55\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"01:54","volumn":"6.56\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"01:55","volumn":"6.60\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.29%","time":"01:56","volumn":"6.64\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"01:57","volumn":"6.66\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"01:58","volumn":"6.69\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"01:59","volumn":"6.70\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"02:00","volumn":"6.74\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.26%","time":"02:01","volumn":"6.76\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.15","rise":"-0.24%","time":"02:02","volumn":"6.79\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.21%","time":"02:03","volumn":"6.81\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.22%","time":"02:04","volumn":"6.82\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.20%","time":"02:05","volumn":"6.83\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.18","rise":"-0.18%","time":"02:06","volumn":"6.84\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.18","rise":"-0.18%","time":"02:07","volumn":"6.88\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.20","rise":"-0.15%","time":"02:08","volumn":"6.92\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.16%","time":"02:09","volumn":"6.93\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.20","rise":"-0.14%","time":"02:10","volumn":"6.93\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.20","rise":"-0.15%","time":"02:11","volumn":"6.94\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.16%","time":"02:12","volumn":"6.97\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.16%","time":"02:13","volumn":"6.98\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.16%","time":"02:14","volumn":"6.99\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:15","volumn":"7.00\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.18","rise":"-0.18%","time":"02:16","volumn":"7.02\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.20%","time":"02:17","volumn":"7.03\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.18","rise":"-0.18%","time":"02:18","volumn":"7.03\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.20%","time":"02:19","volumn":"7.05\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.22%","time":"02:20","volumn":"7.06\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.15","rise":"-0.24%","time":"02:21","volumn":"7.07\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:22","volumn":"7.13\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.16%","time":"02:23","volumn":"7.14\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.20","rise":"-0.15%","time":"02:24","volumn":"7.15\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.16%","time":"02:25","volumn":"7.16\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.18","rise":"-0.18%","time":"02:26","volumn":"7.19\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:27","volumn":"7.20\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.21%","time":"02:28","volumn":"7.21\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:29","volumn":"7.22\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:30","volumn":"7.23\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:31","volumn":"7.24\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.22%","time":"02:32","volumn":"7.25\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.15","rise":"-0.24%","time":"02:33","volumn":"7.28\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.14","rise":"-0.25%","time":"02:34","volumn":"7.30\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"02:35","volumn":"7.31\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.23%","time":"02:36","volumn":"7.34\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.15","rise":"-0.24%","time":"02:37","volumn":"7.36\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.16%","time":"02:38","volumn":"7.39\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.20%","time":"02:39","volumn":"7.40\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.21%","time":"02:40","volumn":"7.41\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.19","rise":"-0.17%","time":"02:41","volumn":"7.44\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:42","volumn":"7.46\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.17","rise":"-0.19%","time":"02:43","volumn":"7.47\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.21%","time":"02:44","volumn":"7.48\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.16","rise":"-0.21%","time":"02:45","volumn":"7.49\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.15","rise":"-0.24%","time":"02:46","volumn":"7.51\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.15","rise":"-0.24%","time":"02:47","volumn":"7.52\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.28%","time":"02:48","volumn":"7.54\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.27%","time":"02:49","volumn":"7.57\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"02:50","volumn":"7.61\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"02:51","volumn":"7.62\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"02:52","volumn":"7.64\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.27%","time":"02:53","volumn":"7.67\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"02:54","volumn":"7.68\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"02:55","volumn":"7.70\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"02:56","volumn":"7.71\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"02:57","volumn":"7.74\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"02:58","volumn":"7.76\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"02:59","volumn":"7.77\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.28%","time":"03:00","volumn":"7.79\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"03:01","volumn":"7.82\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.34%","time":"03:02","volumn":"7.83\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"03:03","volumn":"7.86\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"03:04","volumn":"7.89\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.33%","time":"03:05","volumn":"7.90\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"03:06","volumn":"7.91\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"03:07","volumn":"7.93\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"03:08","volumn":"7.95\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.42%","time":"03:09","volumn":"7.96\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"03:10","volumn":"8.01\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.42%","time":"03:11","volumn":"8.02\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.40%","time":"03:12","volumn":"8.05\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-0.43%","time":"03:13","volumn":"8.07\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.45%","time":"03:14","volumn":"8.08\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.40%","time":"03:15","volumn":"8.10\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.36%","time":"03:16","volumn":"8.12\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"03:17","volumn":"8.14\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.34%","time":"03:18","volumn":"8.16\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"03:19","volumn":"8.19\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.40%","time":"03:20","volumn":"8.22\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.43%","time":"03:21","volumn":"8.25\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.43%","time":"03:22","volumn":"8.30\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.43%","time":"03:23","volumn":"8.31\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.43%","time":"03:24","volumn":"8.34\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.42%","time":"03:25","volumn":"8.35\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.43%","time":"03:26","volumn":"8.38\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.41%","time":"03:27","volumn":"8.39\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.03","rise":"-0.45%","time":"03:28","volumn":"8.43\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"03:29","volumn":"8.46\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.04","rise":"-0.43%","time":"03:30","volumn":"8.49\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.41%","time":"03:31","volumn":"8.51\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"03:32","volumn":"8.55\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.34%","time":"03:33","volumn":"8.59\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.33%","time":"03:34","volumn":"8.61\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.33%","time":"03:35","volumn":"8.64\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"03:36","volumn":"8.67\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.10","rise":"-0.32%","time":"03:37","volumn":"8.69\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.29%","time":"03:38","volumn":"8.73\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"03:39","volumn":"8.77\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-0.39%","time":"03:40","volumn":"8.82\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"03:41","volumn":"8.86\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"03:42","volumn":"8.87\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.34%","time":"03:43","volumn":"8.89\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.12","rise":"-0.30%","time":"03:44","volumn":"8.93\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.13","rise":"-0.27%","time":"03:45","volumn":"8.99\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"03:46","volumn":"9.04\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"03:47","volumn":"9.08\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-0.38%","time":"03:48","volumn":"9.13\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.07","rise":"-0.38%","time":"03:49","volumn":"9.19\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.34%","time":"03:50","volumn":"9.25\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.11","rise":"-0.31%","time":"03:51","volumn":"9.33\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.33%","time":"03:52","volumn":"9.38\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.09","rise":"-0.35%","time":"03:53","volumn":"9.43\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.08","rise":"-0.37%","time":"03:54","volumn":"9.52\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.06","rise":"-0.39%","time":"03:55","volumn":"9.60\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.41%","time":"03:56","volumn":"9.91\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.05","rise":"-0.41%","time":"03:57","volumn":"10.02\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.02","rise":"-0.46%","time":"03:58","volumn":"10.14\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"54.99","rise":"-0.52%","time":"03:59","volumn":"10.39\u4e07"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"55.00","rise":"-0.51%","time":"04:00","volumn":"21.60\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u94f6\u884c[BAC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BAC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BAC.html?from=360search","volume":"1621.77\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/17","2025\/12\/31"]},"cy":{"o":["56.25","50.58","44.91","39.24","33.57"]},"cyrate":{"o":["23.76%","11.29%","-1.19%","-13.66%","-26.14%"]},"p":[{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"45.45","rise":"0","time":"01\/17","volumn":"44.31\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"45.58","rise":"0.29%","time":"01\/21","volumn":"52.08\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"44.71","rise":"-1.63%","time":"01\/22","volumn":"40.27\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"45.31","rise":"-0.31%","time":"01\/23","volumn":"35.31\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"45.44","rise":"-0.02%","time":"01\/24","volumn":"24.65\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"46.01","rise":"1.23%","time":"01\/27","volumn":"44.25\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"45.76","rise":"0.68%","time":"01\/28","volumn":"27.15\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"45.67","rise":"0.48%","time":"01\/29","volumn":"23.67\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"45.64","rise":"0.42%","time":"01\/30","volumn":"31.20\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"45.22","rise":"-0.51%","time":"01\/31","volumn":"30.39\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"45.13","rise":"-0.70%","time":"02\/03","volumn":"36.48\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"45.63","rise":"0.40%","time":"02\/04","volumn":"32.87\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"46.03","rise":"1.28%","time":"02\/05","volumn":"27.59\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"46.66","rise":"2.66%","time":"02\/06","volumn":"39.79\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"46.32","rise":"1.91%","time":"02\/07","volumn":"26.50\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"45.59","rise":"0.31%","time":"02\/10","volumn":"26.72\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"45.71","rise":"0.57%","time":"02\/11","volumn":"20.31\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"45.13","rise":"-0.70%","time":"02\/12","volumn":"29.77\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"45.25","rise":"-0.44%","time":"02\/13","volumn":"26.79\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"45.88","rise":"0.95%","time":"02\/14","volumn":"25.94\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"45.45","rise":"0.00%","time":"02\/18","volumn":"37.81\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"44.93","rise":"-1.14%","time":"02\/19","volumn":"38.96\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"44.22","rise":"-2.71%","time":"02\/20","volumn":"39.98\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"43.73","rise":"-3.78%","time":"02\/21","volumn":"43.47\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"43.38","rise":"-4.55%","time":"02\/24","volumn":"35.51\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"42.86","rise":"-5.70%","time":"02\/25","volumn":"38.11\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"42.86","rise":"-5.70%","time":"02\/26","volumn":"32.25\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"43.04","rise":"-5.30%","time":"02\/27","volumn":"28.46\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"45.02","rise":"-0.95%","time":"02\/28","volumn":"62.61\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"44.48","rise":"-2.13%","time":"03\/03","volumn":"46.94\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"41.59","rise":"-8.49%","time":"03\/04","volumn":"78.24\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"41.21","rise":"-9.33%","time":"03\/05","volumn":"52.57\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"40.38","rise":"-11.16%","time":"03\/06","volumn":"58.06\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"40.58","rise":"-10.72%","time":"03\/07","volumn":"50.65\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"39.01","rise":"-14.17%","time":"03\/10","volumn":"77.49\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"38.79","rise":"-14.65%","time":"03\/11","volumn":"50.60\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"39.09","rise":"-13.99%","time":"03\/12","volumn":"42.28\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"38.85","rise":"-14.52%","time":"03\/13","volumn":"37.76\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"40.07","rise":"-11.84%","time":"03\/14","volumn":"35.97\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"40.62","rise":"-10.63%","time":"03\/17","volumn":"37.24\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"40.83","rise":"-10.17%","time":"03\/18","volumn":"37.64\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"41.39","rise":"-8.93%","time":"03\/19","volumn":"42.47\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"41.66","rise":"-8.34%","time":"03\/20","volumn":"41.02\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"41.65","rise":"-8.36%","time":"03\/21","volumn":"65.01\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"42.25","rise":"-7.04%","time":"03\/24","volumn":"30.64\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"42.46","rise":"-6.58%","time":"03\/25","volumn":"25.44\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"42.00","rise":"-7.59%","time":"03\/26","volumn":"30.03\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"41.74","rise":"-8.16%","time":"03\/27","volumn":"25.62\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"40.43","rise":"-11.05%","time":"03\/28","volumn":"34.25\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"40.91","rise":"-9.99%","time":"03\/31","volumn":"36.39\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"40.67","rise":"-10.52%","time":"04\/01","volumn":"25.58\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"41.03","rise":"-9.72%","time":"04\/02","volumn":"28.19\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"36.40","rise":"-19.91%","time":"04\/03","volumn":"115.47\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"33.57","rise":"-26.14%","time":"04\/04","volumn":"107.75\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"34.76","rise":"-23.52%","time":"04\/07","volumn":"137.30\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"34.21","rise":"-24.73%","time":"04\/08","volumn":"79.10\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"36.33","rise":"-20.07%","time":"04\/09","volumn":"161.09\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"35.03","rise":"-22.93%","time":"04\/10","volumn":"90.40\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"35.13","rise":"-22.71%","time":"04\/11","volumn":"63.66\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"35.85","rise":"-21.12%","time":"04\/14","volumn":"46.80\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"37.17","rise":"-18.22%","time":"04\/15","volumn":"84.66\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"36.51","rise":"-19.67%","time":"04\/16","volumn":"52.86\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"36.59","rise":"-19.49%","time":"04\/17","volumn":"47.10\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"36.10","rise":"-20.57%","time":"04\/21","volumn":"34.91\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"37.50","rise":"-17.49%","time":"04\/22","volumn":"42.28\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"37.93","rise":"-16.55%","time":"04\/23","volumn":"54.42\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"38.76","rise":"-14.72%","time":"04\/24","volumn":"42.45\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"38.87","rise":"-14.48%","time":"04\/25","volumn":"32.69\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"38.96","rise":"-14.28%","time":"04\/28","volumn":"37.42\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"39.17","rise":"-13.82%","time":"04\/29","volumn":"33.79\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"39.06","rise":"-14.06%","time":"04\/30","volumn":"40.94\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"39.35","rise":"-13.42%","time":"05\/01","volumn":"33.57\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"40.25","rise":"-11.44%","time":"05\/02","volumn":"41.61\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"40.30","rise":"-11.33%","time":"05\/05","volumn":"32.82\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"40.02","rise":"-11.95%","time":"05\/06","volumn":"29.53\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"40.11","rise":"-11.75%","time":"05\/07","volumn":"30.93\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"40.78","rise":"-10.28%","time":"05\/08","volumn":"41.85\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"40.97","rise":"-9.86%","time":"05\/09","volumn":"27.22\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"42.54","rise":"-6.40%","time":"05\/12","volumn":"44.86\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"43.46","rise":"-4.38%","time":"05\/13","volumn":"43.23\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"43.92","rise":"-3.37%","time":"05\/14","volumn":"42.41\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"43.56","rise":"-4.16%","time":"05\/15","volumn":"47.35\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"43.87","rise":"-3.48%","time":"05\/16","volumn":"49.46\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"43.95","rise":"-3.30%","time":"05\/19","volumn":"37.91\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"43.87","rise":"-3.48%","time":"05\/20","volumn":"33.42\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"42.43","rise":"-6.64%","time":"05\/21","volumn":"55.59\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"42.49","rise":"-6.51%","time":"05\/22","volumn":"29.01\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"42.38","rise":"-6.75%","time":"05\/23","volumn":"34.87\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"43.40","rise":"-4.51%","time":"05\/27","volumn":"36.31\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"43.24","rise":"-4.86%","time":"05\/28","volumn":"35.56\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"43.42","rise":"-4.47%","time":"05\/29","volumn":"28.55\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"43.31","rise":"-4.71%","time":"05\/30","volumn":"66.53\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"43.26","rise":"-4.82%","time":"06\/02","volumn":"28.58\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"43.83","rise":"-3.56%","time":"06\/03","volumn":"31.31\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"43.54","rise":"-4.20%","time":"06\/04","volumn":"30.57\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"43.56","rise":"-4.16%","time":"06\/05","volumn":"32.03\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"44.41","rise":"-2.29%","time":"06\/06","volumn":"37.01\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"44.31","rise":"-2.51%","time":"06\/09","volumn":"32.41\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.02%","time":"06\/10","volumn":"32.22\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"44.17","rise":"-2.82%","time":"06\/11","volumn":"47.87\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"44.06","rise":"-3.06%","time":"06\/12","volumn":"30.16\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"43.53","rise":"-4.22%","time":"06\/13","volumn":"43.28\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"43.85","rise":"-3.52%","time":"06\/16","volumn":"34.09\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"43.67","rise":"-3.92%","time":"06\/17","volumn":"27.49\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"44.50","rise":"-2.09%","time":"06\/18","volumn":"37.68\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"44.94","rise":"-1.12%","time":"06\/20","volumn":"64.59\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"45.74","rise":"0.64%","time":"06\/23","volumn":"42.67\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"46.10","rise":"1.43%","time":"06\/24","volumn":"45.42\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"46.29","rise":"1.85%","time":"06\/25","volumn":"33.53\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"46.90","rise":"3.19%","time":"06\/26","volumn":"40.12\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"46.56","rise":"2.44%","time":"06\/27","volumn":"56.70\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"46.76","rise":"2.88%","time":"06\/30","volumn":"47.92\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"47.59","rise":"4.71%","time":"07\/01","volumn":"48.53\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"48.15","rise":"5.94%","time":"07\/02","volumn":"48.00\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"48.36","rise":"6.40%","time":"07\/03","volumn":"16.98\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"48.10","rise":"5.83%","time":"07\/07","volumn":"35.46\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"46.59","rise":"2.51%","time":"07\/08","volumn":"88.07\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"46.28","rise":"1.83%","time":"07\/09","volumn":"46.22\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"46.41","rise":"2.11%","time":"07\/10","volumn":"44.22\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"46.17","rise":"1.58%","time":"07\/11","volumn":"31.65\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"46.51","rise":"2.33%","time":"07\/14","volumn":"36.37\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"45.59","rise":"0.31%","time":"07\/15","volumn":"55.13\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"45.47","rise":"0.04%","time":"07\/16","volumn":"61.29\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"46.46","rise":"2.22%","time":"07\/17","volumn":"56.48\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"46.76","rise":"2.88%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"46.95","rise":"3.30%","time":"07\/21","volumn":"27.38\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"47.17","rise":"3.78%","time":"07\/22","volumn":"28.21\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"47.61","rise":"4.75%","time":"07\/23","volumn":"24.69\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"47.85","rise":"5.29%","time":"07\/24","volumn":"34.06\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"47.91","rise":"5.42%","time":"07\/25","volumn":"20.72\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"47.67","rise":"4.90%","time":"07\/28","volumn":"17.39\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"47.42","rise":"4.33%","time":"07\/29","volumn":"21.63\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"47.44","rise":"4.38%","time":"07\/30","volumn":"26.36\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"46.72","rise":"2.79%","time":"07\/31","volumn":"26.22\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"45.10","rise":"-0.77%","time":"08\/01","volumn":"52.31\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"45.28","rise":"-0.37%","time":"08\/04","volumn":"24.91\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"44.99","rise":"-1.01%","time":"08\/05","volumn":"30.84\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"44.87","rise":"-1.28%","time":"08\/06","volumn":"22.61\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"44.37","rise":"-2.39%","time":"08\/07","volumn":"25.74\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"45.48","rise":"0.07%","time":"08\/08","volumn":"25.80\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"45.63","rise":"0.40%","time":"08\/11","volumn":"26.09\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"46.94","rise":"3.28%","time":"08\/12","volumn":"35.48\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"46.68","rise":"2.71%","time":"08\/13","volumn":"22.43\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"47.13","rise":"3.70%","time":"08\/14","volumn":"16.48\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"46.38","rise":"2.05%","time":"08\/15","volumn":"26.27\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"47.36","rise":"4.20%","time":"08\/18","volumn":"43.12\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"47.54","rise":"4.60%","time":"08\/19","volumn":"26.23\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"47.79","rise":"5.15%","time":"08\/20","volumn":"30.82\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"47.70","rise":"4.95%","time":"08\/21","volumn":"28.71\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"48.94","rise":"7.67%","time":"08\/22","volumn":"39.35\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"48.92","rise":"7.63%","time":"08\/25","volumn":"34.72\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"49.67","rise":"9.28%","time":"08\/26","volumn":"30.55\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"49.82","rise":"9.61%","time":"08\/27","volumn":"42.43\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"49.95","rise":"9.91%","time":"08\/28","volumn":"23.13\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"50.20","rise":"10.46%","time":"08\/29","volumn":"22.00\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"49.85","rise":"9.68%","time":"09\/02","volumn":"42.74\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"49.53","rise":"8.99%","time":"09\/03","volumn":"27.34\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"50.06","rise":"10.14%","time":"09\/04","volumn":"34.79\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"49.48","rise":"8.87%","time":"09\/05","volumn":"33.97\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"49.19","rise":"8.23%","time":"09\/08","volumn":"40.65\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"50.01","rise":"10.03%","time":"09\/09","volumn":"40.06\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"49.85","rise":"9.68%","time":"09\/10","volumn":"31.71\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"50.47","rise":"11.05%","time":"09\/11","volumn":"28.05\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"50.30","rise":"10.67%","time":"09\/12","volumn":"27.85\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"50.31","rise":"10.69%","time":"09\/15","volumn":"29.04\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"50.38","rise":"10.85%","time":"09\/16","volumn":"31.62\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"51.12","rise":"12.48%","time":"09\/17","volumn":"38.33\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"51.85","rise":"14.08%","time":"09\/18","volumn":"35.24\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"51.97","rise":"14.35%","time":"09\/19","volumn":"98.97\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"51.64","rise":"13.62%","time":"09\/22","volumn":"27.47\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"51.42","rise":"13.14%","time":"09\/23","volumn":"28.25\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"51.42","rise":"13.14%","time":"09\/24","volumn":"27.01\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"51.57","rise":"13.47%","time":"09\/25","volumn":"22.92\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"51.93","rise":"14.26%","time":"09\/26","volumn":"20.02\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"52.14","rise":"14.72%","time":"09\/29","volumn":"23.70\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"51.31","rise":"12.89%","time":"09\/30","volumn":"29.94\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"50.40","rise":"10.89%","time":"10\/01","volumn":"27.71\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"50.20","rise":"10.45%","time":"10\/02","volumn":"22.75\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"50.36","rise":"10.80%","time":"10\/03","volumn":"24.57\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"50.11","rise":"10.25%","time":"10\/06","volumn":"25.38\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"50.01","rise":"10.03%","time":"10\/07","volumn":"24.11\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"49.56","rise":"9.04%","time":"10\/08","volumn":"24.01\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"49.51","rise":"8.93%","time":"10\/09","volumn":"21.81\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"48.37","rise":"6.42%","time":"10\/10","volumn":"31.83\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"48.58","rise":"6.89%","time":"10\/13","volumn":"34.45\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"49.81","rise":"9.59%","time":"10\/14","volumn":"42.42\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"52.00","rise":"14.41%","time":"10\/15","volumn":"69.99\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"50.16","rise":"10.36%","time":"10\/16","volumn":"49.02\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"51.00","rise":"12.21%","time":"10\/17","volumn":"48.91\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"51.76","rise":"13.88%","time":"10\/20","volumn":"25.78\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"51.24","rise":"12.74%","time":"10\/21","volumn":"27.30\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"50.82","rise":"11.82%","time":"10\/22","volumn":"34.95\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"51.48","rise":"13.27%","time":"10\/23","volumn":"26.03\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"52.29","rise":"15.05%","time":"10\/24","volumn":"38.92\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"52.74","rise":"16.04%","time":"10\/27","volumn":"27.34\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"52.59","rise":"15.71%","time":"10\/28","volumn":"29.50\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"52.35","rise":"15.18%","time":"10\/29","volumn":"22.47\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"52.75","rise":"16.06%","time":"10\/30","volumn":"30.56\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"53.17","rise":"16.99%","time":"10\/31","volumn":"39.29\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"53.28","rise":"17.23%","time":"11\/03","volumn":"31.25\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"53.26","rise":"17.18%","time":"11\/04","volumn":"47.21\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"52.16","rise":"14.77%","time":"11\/05","volumn":"47.53\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"53.01","rise":"16.63%","time":"11\/06","volumn":"55.29\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"52.94","rise":"16.48%","time":"11\/07","volumn":"34.12\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"53.14","rise":"16.92%","time":"11\/10","volumn":"26.09\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"53.35","rise":"17.38%","time":"11\/11","volumn":"18.99\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"53.83","rise":"18.44%","time":"11\/12","volumn":"40.51\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"52.59","rise":"15.71%","time":"11\/13","volumn":"37.71\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"52.33","rise":"15.14%","time":"11\/14","volumn":"27.58\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"51.20","rise":"12.65%","time":"11\/17","volumn":"27.93\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"51.36","rise":"13.00%","time":"11\/18","volumn":"35.18\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"51.74","rise":"13.84%","time":"11\/19","volumn":"28.10\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"50.72","rise":"11.60%","time":"11\/20","volumn":"36.62\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"51.28","rise":"12.83%","time":"11\/21","volumn":"43.66\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"51.65","rise":"13.64%","time":"11\/24","volumn":"52.79\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"52.20","rise":"14.85%","time":"11\/25","volumn":"29.21\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"52.71","rise":"15.97%","time":"11\/26","volumn":"32.04\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"53.37","rise":"17.43%","time":"11\/28","volumn":"15.02\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"52.96","rise":"16.52%","time":"12\/01","volumn":"22.72\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"52.91","rise":"16.41%","time":"12\/02","volumn":"27.84\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"53.81","rise":"18.39%","time":"12\/03","volumn":"37.13\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"53.88","rise":"18.55%","time":"12\/04","volumn":"32.28\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"53.95","rise":"18.70%","time":"12\/05","volumn":"33.98\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"53.90","rise":"18.59%","time":"12\/08","volumn":"26.01\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"53.55","rise":"17.83%","time":"12\/09","volumn":"37.82\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"54.08","rise":"18.99%","time":"12\/10","volumn":"40.05\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"54.58","rise":"20.09%","time":"12\/11","volumn":"28.89\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"55.17","rise":"21.39%","time":"12\/12","volumn":"29.72\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"55.33","rise":"21.74%","time":"12\/15","volumn":"32.81\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"54.78","rise":"20.53%","time":"12\/16","volumn":"22.78\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"54.53","rise":"19.99%","time":"12\/17","volumn":"27.92\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"54.26","rise":"19.38%","time":"12\/18","volumn":"28.02\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"55.27","rise":"21.61%","time":"12\/19","volumn":"72.17\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"55.88","rise":"22.95%","time":"12\/22","volumn":"32.88\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"55.97","rise":"23.15%","time":"12\/23","volumn":"22.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"56.25","rise":"23.76%","time":"12\/24","volumn":"13.63\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"56.17","rise":"23.59%","time":"12\/26","volumn":"15.25\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"55.35","rise":"21.78%","time":"12\/29","volumn":"21.03\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"55.28","rise":"21.63%","time":"12\/30","volumn":"17.42\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"55.00","rise":"21.01%","time":"12\/31","volumn":"16.22\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈