360搜索

{"amount":"1.97\u4ebf","changeAmount":"-0.08","close":"45.59","currentPrice":"45.51","currenttime":"2026-02-27 03:49:59","e":{"@attributes":{"datetime":"2026-02-27 03:49:59","e1":"45.51","e2":"-0.08","e3":"(-0.18%)"}},"fiveDaysTtendency":{"cx":{"o":["02\/21","02\/23","02\/24","02\/25","02\/26"]},"cy":{"o":["46.38","45.72","45.05","44.39","43.73"]},"cyrate":{"o":["0.84%","-0.60%","-2.04%","-3.48%","-4.92%"]},"p":[{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.99","rise":"0","time":"02:35","volumn":"512.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.84","rise":"-0.33%","time":"02:40","volumn":"604.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.93","rise":"-0.14%","time":"02:45","volumn":"612.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.98","rise":"-0.02%","time":"02:50","volumn":"437.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.96","rise":"-0.08%","time":"02:55","volumn":"707.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.98","rise":"-0.04%","time":"03:00","volumn":"447.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.02","rise":"0.07%","time":"03:05","volumn":"615.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.02","rise":"0.07%","time":"03:10","volumn":"680.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.09","rise":"0.22%","time":"03:15","volumn":"740.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.08","rise":"0.18%","time":"03:20","volumn":"423.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.10","rise":"0.24%","time":"03:25","volumn":"347.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.05","rise":"0.13%","time":"03:30","volumn":"556.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.04","rise":"0.10%","time":"03:35","volumn":"903.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.03","rise":"0.09%","time":"03:40","volumn":"1032.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.08","rise":"0.17%","time":"03:45","volumn":"691.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.16","rise":"0.35%","time":"03:50","volumn":"827.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.16","rise":"0.35%","time":"03:55","volumn":"1316.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.18","rise":"0.40%","time":"04:00","volumn":"8710.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.88","rise":"-0.26%","time":"21:35","volumn":"461.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.94","rise":"-0.12%","time":"21:40","volumn":"367.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.80","rise":"-0.43%","time":"21:45","volumn":"459.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.78","rise":"-0.47%","time":"21:50","volumn":"272.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.77","rise":"-0.49%","time":"21:55","volumn":"361.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.73","rise":"-0.58%","time":"22:00","volumn":"420.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.15","rise":"0.34%","time":"22:05","volumn":"1078.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.12","rise":"0.28%","time":"22:10","volumn":"442.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.92","rise":"-0.16%","time":"22:15","volumn":"385.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.13","rise":"0.29%","time":"22:20","volumn":"317.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.19","rise":"0.42%","time":"22:25","volumn":"267.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.14","rise":"0.32%","time":"22:30","volumn":"323.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.16","rise":"0.37%","time":"22:35","volumn":"342.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.24","rise":"0.53%","time":"22:40","volumn":"272.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.16","rise":"0.35%","time":"22:45","volumn":"254.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.20","rise":"0.43%","time":"22:50","volumn":"261.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.24","rise":"0.53%","time":"22:55","volumn":"245.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.32","rise":"0.71%","time":"23:00","volumn":"263.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.38","rise":"0.84%","time":"23:05","volumn":"862.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.32","rise":"0.71%","time":"23:10","volumn":"446.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.24","rise":"0.53%","time":"23:15","volumn":"425.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.19","rise":"0.42%","time":"23:20","volumn":"396.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.18","rise":"0.40%","time":"23:25","volumn":"524.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.10","rise":"0.23%","time":"23:30","volumn":"1281.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.15","rise":"0.34%","time":"23:35","volumn":"407.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.18","rise":"0.40%","time":"23:40","volumn":"603.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.11","rise":"0.25%","time":"23:45","volumn":"482.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.18","rise":"0.40%","time":"23:50","volumn":"189.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"46.15","rise":"0.33%","time":"23:55","volumn":"159.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"46.12","rise":"0.27%","time":"00:00","volumn":"352.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"46.02","rise":"0.07%","time":"00:05","volumn":"303.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.92","rise":"-0.15%","time":"00:10","volumn":"406.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.87","rise":"-0.28%","time":"00:15","volumn":"550.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.78","rise":"-0.47%","time":"00:20","volumn":"347.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.73","rise":"-0.58%","time":"00:25","volumn":"527.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.86","rise":"-0.29%","time":"00:30","volumn":"289.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.86","rise":"-0.29%","time":"00:35","volumn":"243.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.87","rise":"-0.27%","time":"00:40","volumn":"268.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.79","rise":"-0.44%","time":"00:45","volumn":"614.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.81","rise":"-0.39%","time":"00:50","volumn":"208.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.86","rise":"-0.29%","time":"00:55","volumn":"442.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.88","rise":"-0.25%","time":"01:00","volumn":"589.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.89","rise":"-0.23%","time":"01:05","volumn":"292.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.83","rise":"-0.36%","time":"01:10","volumn":"246.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.82","rise":"-0.38%","time":"01:15","volumn":"216.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.68","rise":"-0.68%","time":"01:20","volumn":"614.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.64","rise":"-0.77%","time":"01:25","volumn":"478.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.61","rise":"-0.84%","time":"01:30","volumn":"354.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.76","rise":"-0.52%","time":"01:35","volumn":"551.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.79","rise":"-0.45%","time":"01:40","volumn":"642.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.91","rise":"-0.18%","time":"01:45","volumn":"523.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.94","rise":"-0.13%","time":"01:50","volumn":"236.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"46.00","rise":"0.01%","time":"01:55","volumn":"247.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.99","rise":"-0.01%","time":"02:00","volumn":"434.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.99","rise":"0.00%","time":"02:05","volumn":"594.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"46.00","rise":"0.01%","time":"02:10","volumn":"626.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.95","rise":"-0.10%","time":"02:15","volumn":"327.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.94","rise":"-0.12%","time":"02:20","volumn":"296.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"46.00","rise":"0.01%","time":"02:25","volumn":"429.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.89","rise":"-0.23%","time":"02:30","volumn":"346.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.95","rise":"-0.10%","time":"02:35","volumn":"392.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.86","rise":"-0.29%","time":"02:40","volumn":"332.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.81","rise":"-0.39%","time":"02:45","volumn":"173.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.78","rise":"-0.46%","time":"02:50","volumn":"280.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.79","rise":"-0.45%","time":"02:55","volumn":"499.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.73","rise":"-0.58%","time":"03:00","volumn":"606.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.84","rise":"-0.35%","time":"03:05","volumn":"340.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.88","rise":"-0.25%","time":"03:10","volumn":"381.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.89","rise":"-0.23%","time":"03:15","volumn":"316.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.84","rise":"-0.34%","time":"03:20","volumn":"398.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.91","rise":"-0.18%","time":"03:25","volumn":"774.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.91","rise":"-0.18%","time":"03:30","volumn":"1754.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.95","rise":"-0.11%","time":"03:35","volumn":"465.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.95","rise":"-0.10%","time":"03:40","volumn":"442.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.95","rise":"-0.09%","time":"03:45","volumn":"573.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.94","rise":"-0.12%","time":"03:50","volumn":"724.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.99","rise":"-0.01%","time":"03:55","volumn":"786.00"},{"date":"2026\/02\/21 \u661f\u671f\u516d","price":"45.98","rise":"-0.03%","time":"04:00","volumn":"1.29\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"45.75","rise":"-0.53%","time":"21:35","volumn":"782.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"45.36","rise":"-1.38%","time":"21:40","volumn":"371.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"45.06","rise":"-2.03%","time":"21:45","volumn":"372.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"45.04","rise":"-2.08%","time":"21:50","volumn":"1060.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.90","rise":"-2.38%","time":"21:55","volumn":"632.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.88","rise":"-2.41%","time":"22:00","volumn":"723.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.77","rise":"-2.66%","time":"22:05","volumn":"695.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.63","rise":"-2.97%","time":"22:10","volumn":"495.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.59","rise":"-3.06%","time":"22:15","volumn":"486.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.54","rise":"-3.16%","time":"22:20","volumn":"752.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.90","rise":"-2.38%","time":"22:25","volumn":"1019.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.90","rise":"-2.38%","time":"22:30","volumn":"606.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.72","rise":"-2.77%","time":"22:35","volumn":"1815.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.62","rise":"-2.99%","time":"22:40","volumn":"367.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.54","rise":"-3.17%","time":"22:45","volumn":"1021.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.52","rise":"-3.21%","time":"22:50","volumn":"562.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.30","rise":"-3.70%","time":"22:55","volumn":"2099.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.24","rise":"-3.80%","time":"23:00","volumn":"2317.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.16","rise":"-4.00%","time":"23:05","volumn":"1934.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.02","rise":"-4.28%","time":"23:10","volumn":"3224.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.02","rise":"-4.28%","time":"23:15","volumn":"6353.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.02","rise":"-4.29%","time":"23:20","volumn":"2965.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.22","rise":"-3.86%","time":"23:25","volumn":"2522.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.30","rise":"-3.70%","time":"23:30","volumn":"1352.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.34","rise":"-3.60%","time":"23:35","volumn":"1577.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.33","rise":"-3.62%","time":"23:40","volumn":"950.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.34","rise":"-3.59%","time":"23:45","volumn":"787.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.27","rise":"-3.75%","time":"23:50","volumn":"1003.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.23","rise":"-3.85%","time":"23:55","volumn":"958.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.16","rise":"-4.00%","time":"00:00","volumn":"578.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.06","rise":"-4.20%","time":"00:05","volumn":"2176.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.14","rise":"-4.03%","time":"00:10","volumn":"590.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.30%","time":"00:15","volumn":"564.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.07","rise":"-4.19%","time":"00:20","volumn":"446.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.04","rise":"-4.25%","time":"00:25","volumn":"387.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.04","rise":"-4.25%","time":"00:30","volumn":"402.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.08","rise":"-4.17%","time":"00:35","volumn":"410.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.29%","time":"00:40","volumn":"556.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.09","rise":"-4.15%","time":"00:45","volumn":"575.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.29%","time":"00:50","volumn":"439.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.16","rise":"-4.00%","time":"00:55","volumn":"537.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.05","rise":"-4.23%","time":"01:00","volumn":"704.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.07","rise":"-4.19%","time":"01:05","volumn":"506.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.04","rise":"-4.25%","time":"01:10","volumn":"520.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.05","rise":"-4.23%","time":"01:15","volumn":"541.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.01","rise":"-4.32%","time":"01:20","volumn":"534.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.05","rise":"-4.22%","time":"01:25","volumn":"457.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.03","rise":"-4.28%","time":"01:30","volumn":"508.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.99","rise":"-4.36%","time":"01:35","volumn":"442.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.01","rise":"-4.32%","time":"01:40","volumn":"6556.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.30%","time":"01:45","volumn":"736.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.28%","time":"01:50","volumn":"480.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.90","rise":"-4.57%","time":"01:55","volumn":"518.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.87","rise":"-4.62%","time":"02:00","volumn":"669.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.77","rise":"-4.85%","time":"02:05","volumn":"1918.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.88","rise":"-4.59%","time":"02:10","volumn":"711.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.95","rise":"-4.46%","time":"02:15","volumn":"687.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.91","rise":"-4.52%","time":"02:20","volumn":"353.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.84","rise":"-4.70%","time":"02:25","volumn":"384.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.73","rise":"-4.92%","time":"02:30","volumn":"817.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.80","rise":"-4.78%","time":"02:35","volumn":"759.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.78","rise":"-4.80%","time":"02:40","volumn":"814.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.76","rise":"-4.87%","time":"02:45","volumn":"759.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.95","rise":"-4.44%","time":"02:50","volumn":"1153.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.99","rise":"-4.35%","time":"02:55","volumn":"705.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.04","rise":"-4.25%","time":"03:00","volumn":"701.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.09","rise":"-4.13%","time":"03:05","volumn":"1956.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.08","rise":"-4.17%","time":"03:10","volumn":"855.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.98","rise":"-4.37%","time":"03:15","volumn":"662.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.30%","time":"03:20","volumn":"455.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.98","rise":"-4.37%","time":"03:25","volumn":"706.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.95","rise":"-4.45%","time":"03:30","volumn":"828.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.01","rise":"-4.33%","time":"03:35","volumn":"928.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.99","rise":"-4.36%","time":"03:40","volumn":"996.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.95","rise":"-4.44%","time":"03:45","volumn":"1226.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.90","rise":"-4.55%","time":"03:50","volumn":"1081.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"43.89","rise":"-4.58%","time":"03:55","volumn":"3035.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.00","rise":"-4.34%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.01","rise":"-4.32%","time":"21:35","volumn":"1138.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.09","rise":"-4.15%","time":"21:40","volumn":"683.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.16","rise":"-3.99%","time":"21:45","volumn":"730.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.05","rise":"-4.23%","time":"21:50","volumn":"1430.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.28%","time":"21:55","volumn":"1196.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.29%","time":"22:00","volumn":"497.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.02","rise":"-4.29%","time":"22:05","volumn":"411.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.16","rise":"-3.99%","time":"22:10","volumn":"546.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.38","rise":"-3.51%","time":"22:15","volumn":"616.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.40","rise":"-3.47%","time":"22:20","volumn":"1301.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.41","rise":"-3.44%","time":"22:25","volumn":"1043.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.54","rise":"-3.16%","time":"22:30","volumn":"677.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.46","rise":"-3.34%","time":"22:35","volumn":"9587.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.53","rise":"-3.18%","time":"22:40","volumn":"565.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.70","rise":"-2.82%","time":"22:45","volumn":"603.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.63","rise":"-2.97%","time":"22:50","volumn":"851.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.59","rise":"-3.05%","time":"22:55","volumn":"335.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.51","rise":"-3.23%","time":"23:00","volumn":"411.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.47","rise":"-3.33%","time":"23:05","volumn":"564.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.40","rise":"-3.48%","time":"23:10","volumn":"402.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.44","rise":"-3.38%","time":"23:15","volumn":"247.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.39","rise":"-3.49%","time":"23:20","volumn":"212.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.38","rise":"-3.52%","time":"23:25","volumn":"451.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.48","rise":"-3.28%","time":"23:30","volumn":"469.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.41","rise":"-3.44%","time":"23:35","volumn":"299.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.46","rise":"-3.34%","time":"23:40","volumn":"241.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.51","rise":"-3.24%","time":"23:45","volumn":"300.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.49","rise":"-3.26%","time":"23:50","volumn":"373.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.57","rise":"-3.10%","time":"23:55","volumn":"1157.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.60","rise":"-3.03%","time":"00:00","volumn":"536.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.62","rise":"-2.99%","time":"00:05","volumn":"140.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.58","rise":"-3.09%","time":"00:10","volumn":"224.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.63","rise":"-2.96%","time":"00:15","volumn":"180.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.56","rise":"-3.11%","time":"00:20","volumn":"212.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.53","rise":"-3.18%","time":"00:25","volumn":"386.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.53","rise":"-3.19%","time":"00:30","volumn":"217.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.58","rise":"-3.09%","time":"00:35","volumn":"166.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.60","rise":"-3.03%","time":"00:40","volumn":"150.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.62","rise":"-2.99%","time":"00:45","volumn":"216.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.75","rise":"-2.71%","time":"00:50","volumn":"335.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.76","rise":"-2.70%","time":"00:55","volumn":"178.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.78","rise":"-2.64%","time":"01:00","volumn":"297.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.84","rise":"-2.51%","time":"01:05","volumn":"313.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.83","rise":"-2.54%","time":"01:10","volumn":"143.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.81","rise":"-2.57%","time":"01:15","volumn":"156.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.87","rise":"-2.46%","time":"01:20","volumn":"206.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.88","rise":"-2.42%","time":"01:25","volumn":"258.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.00","rise":"-2.16%","time":"01:30","volumn":"415.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.93","rise":"-2.32%","time":"01:35","volumn":"766.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.02","rise":"-2.13%","time":"01:40","volumn":"492.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.07","rise":"-2.01%","time":"01:45","volumn":"180.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.09","rise":"-1.96%","time":"01:50","volumn":"254.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.08","rise":"-1.99%","time":"01:55","volumn":"216.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.99","rise":"-2.17%","time":"02:00","volumn":"277.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.02","rise":"-2.11%","time":"02:05","volumn":"551.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.05","rise":"-2.07%","time":"02:10","volumn":"356.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.98","rise":"-2.20%","time":"02:15","volumn":"477.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.99","rise":"-2.17%","time":"02:20","volumn":"353.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.95","rise":"-2.26%","time":"02:25","volumn":"564.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.05","rise":"-2.05%","time":"02:30","volumn":"1741.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.05","rise":"-2.05%","time":"02:35","volumn":"631.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.05","rise":"-2.05%","time":"02:40","volumn":"850.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.05","rise":"-2.05%","time":"02:45","volumn":"647.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.10","rise":"-1.95%","time":"02:50","volumn":"1264.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.12","rise":"-1.90%","time":"02:55","volumn":"351.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.03","rise":"-2.10%","time":"03:00","volumn":"522.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.02","rise":"-2.12%","time":"03:05","volumn":"644.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.02","rise":"-2.12%","time":"03:10","volumn":"501.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.88","rise":"-2.42%","time":"03:15","volumn":"704.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.93","rise":"-2.32%","time":"03:20","volumn":"607.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.82","rise":"-2.55%","time":"03:25","volumn":"457.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.82","rise":"-2.55%","time":"03:30","volumn":"2660.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.88","rise":"-2.41%","time":"03:35","volumn":"1805.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.99","rise":"-2.19%","time":"03:40","volumn":"696.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.90","rise":"-2.38%","time":"03:45","volumn":"493.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.96","rise":"-2.25%","time":"03:50","volumn":"682.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.95","rise":"-2.26%","time":"03:55","volumn":"1194.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.99","rise":"-2.19%","time":"04:00","volumn":"1.03\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.03","rise":"-2.10%","time":"21:35","volumn":"677.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.01","rise":"-2.15%","time":"21:40","volumn":"446.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.87","rise":"-2.46%","time":"21:45","volumn":"648.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.74","rise":"-2.73%","time":"21:50","volumn":"1270.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.72","rise":"-2.78%","time":"21:55","volumn":"581.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.67","rise":"-2.88%","time":"22:00","volumn":"381.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.77","rise":"-2.65%","time":"22:05","volumn":"449.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.77","rise":"-2.66%","time":"22:10","volumn":"1088.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.71","rise":"-2.79%","time":"22:15","volumn":"462.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.86","rise":"-2.47%","time":"22:20","volumn":"744.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.83","rise":"-2.54%","time":"22:25","volumn":"403.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.84","rise":"-2.52%","time":"22:30","volumn":"289.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.81","rise":"-2.58%","time":"22:35","volumn":"415.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.78","rise":"-2.64%","time":"22:40","volumn":"302.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.91","rise":"-2.36%","time":"22:45","volumn":"264.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.92","rise":"-2.34%","time":"22:50","volumn":"328.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.88","rise":"-2.42%","time":"22:55","volumn":"510.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.95","rise":"-2.27%","time":"23:00","volumn":"367.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.92","rise":"-2.33%","time":"23:05","volumn":"350.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.95","rise":"-2.27%","time":"23:10","volumn":"353.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.95","rise":"-2.26%","time":"23:15","volumn":"316.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.91","rise":"-2.36%","time":"23:20","volumn":"297.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.99","rise":"-2.17%","time":"23:25","volumn":"283.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.09","rise":"-1.96%","time":"23:30","volumn":"346.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.09","rise":"-1.98%","time":"23:35","volumn":"236.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.05","rise":"-2.07%","time":"23:40","volumn":"131.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.10","rise":"-1.95%","time":"23:45","volumn":"136.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.17","rise":"-1.79%","time":"23:50","volumn":"173.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.26","rise":"-1.61%","time":"23:55","volumn":"242.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.27","rise":"-1.58%","time":"00:00","volumn":"270.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.25","rise":"-1.62%","time":"00:05","volumn":"275.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.23","rise":"-1.67%","time":"00:10","volumn":"309.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.28","rise":"-1.55%","time":"00:15","volumn":"220.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.31","rise":"-1.49%","time":"00:20","volumn":"225.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.32","rise":"-1.47%","time":"00:25","volumn":"189.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.34","rise":"-1.43%","time":"00:30","volumn":"648.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.41","rise":"-1.26%","time":"00:35","volumn":"253.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.45","rise":"-1.20%","time":"00:40","volumn":"237.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.43","rise":"-1.23%","time":"00:45","volumn":"424.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.40","rise":"-1.29%","time":"00:50","volumn":"198.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.38","rise":"-1.35%","time":"00:55","volumn":"107.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.38","rise":"-1.34%","time":"01:00","volumn":"147.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.44","rise":"-1.21%","time":"01:05","volumn":"332.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.44","rise":"-1.22%","time":"01:10","volumn":"194.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.47","rise":"-1.15%","time":"01:15","volumn":"131.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.45","rise":"-1.17%","time":"01:20","volumn":"299.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.49","rise":"-1.10%","time":"01:25","volumn":"236.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.52","rise":"-1.02%","time":"01:30","volumn":"239.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.56","rise":"-0.95%","time":"01:35","volumn":"264.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.56","rise":"-0.94%","time":"01:40","volumn":"159.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.58","rise":"-0.91%","time":"01:45","volumn":"217.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.62","rise":"-0.80%","time":"01:50","volumn":"154.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.58","rise":"-0.91%","time":"01:55","volumn":"173.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.49","rise":"-1.09%","time":"02:00","volumn":"361.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.51","rise":"-1.07%","time":"02:05","volumn":"1327.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.56","rise":"-0.93%","time":"02:10","volumn":"154.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.61","rise":"-0.84%","time":"02:15","volumn":"392.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.63","rise":"-0.79%","time":"02:20","volumn":"335.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.63","rise":"-0.79%","time":"02:25","volumn":"152.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.66","rise":"-0.73%","time":"02:30","volumn":"1931.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.61","rise":"-0.84%","time":"02:35","volumn":"507.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.66","rise":"-0.74%","time":"02:40","volumn":"190.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.75","rise":"-0.53%","time":"02:45","volumn":"185.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.75","rise":"-0.53%","time":"02:50","volumn":"131.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.73","rise":"-0.58%","time":"02:55","volumn":"234.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.72","rise":"-0.60%","time":"03:00","volumn":"189.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.74","rise":"-0.55%","time":"03:05","volumn":"172.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.74","rise":"-0.54%","time":"03:10","volumn":"326.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.76","rise":"-0.51%","time":"03:15","volumn":"346.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.70","rise":"-0.64%","time":"03:20","volumn":"200.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"-0.66%","time":"03:25","volumn":"489.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"-0.66%","time":"03:30","volumn":"317.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.73","rise":"-0.58%","time":"03:35","volumn":"324.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.76","rise":"-0.52%","time":"03:40","volumn":"544.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"-0.67%","time":"03:45","volumn":"717.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.65","rise":"-0.76%","time":"03:50","volumn":"909.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.63","rise":"-0.80%","time":"03:55","volumn":"1434.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.59","rise":"-0.88%","time":"04:00","volumn":"7985.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"495.09","ratio":"0.05%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"689.14","ratio":"-0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"608.64","ratio":"-1.30%"}],"marketCapitalization":"1021.51\u4ebf","maxPrice":"46.11","minPrice":"44.84","monthlyTendency":{"cx":{"o":["2026\/01\/28","2026\/02\/25"]},"cy":{"o":["47.79","46.84","45.89","44.95","44.00"]},"cyrate":{"o":["1.49%","-0.53%","-2.54%","-4.55%","-6.56%"]},"p":[{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"47.09","rise":"0","time":"01\/28","volumn":"6.21\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"46.55","rise":"-1.15%","time":"01\/29","volumn":"5.05\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"45.55","rise":"-3.27%","time":"01\/30","volumn":"5.60\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"46.59","rise":"-1.06%","time":"02\/02","volumn":"8.21\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"44.63","rise":"-5.22%","time":"02\/03","volumn":"9.82\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"45.88","rise":"-2.57%","time":"02\/04","volumn":"7.54\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"44.31","rise":"-5.90%","time":"02\/05","volumn":"6.29\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"45.21","rise":"-3.99%","time":"02\/06","volumn":"3.73\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"46.87","rise":"-0.47%","time":"02\/09","volumn":"8.30\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"47.73","rise":"1.36%","time":"02\/10","volumn":"7.11\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"46.62","rise":"-1.00%","time":"02\/11","volumn":"4.60\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"47.67","rise":"1.23%","time":"02\/12","volumn":"9.07\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"47.79","rise":"1.49%","time":"02\/13","volumn":"4.92\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"47.78","rise":"1.47%","time":"02\/17","volumn":"6.55\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"47.45","rise":"0.76%","time":"02\/18","volumn":"4.77\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"46.18","rise":"-1.93%","time":"02\/19","volumn":"6.61\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.98","rise":"-2.36%","time":"02\/20","volumn":"4.74\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.00","rise":"-6.56%","time":"02\/23","volumn":"9.41\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.99","rise":"-4.46%","time":"02\/24","volumn":"6.36\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.59","rise":"-3.19%","time":"02\/25","volumn":"3.84\u4e07"}],"points":"20"},"open":"45.81","priceChangeRatio":"-0.18%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5e03\u9c81\u514b\u83f2\u5c14\u5fb7","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["46.06","45.77","45.47","45.18","44.88"]},"cyrate":{"o":["1.04%","0.39%","-0.26%","-0.91%","-1.56%"]},"p":[{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.68","rise":"0.20%","time":"21:31","volumn":"442.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.98","rise":"0.86%","time":"21:32","volumn":"531.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.00","rise":"0.90%","time":"21:33","volumn":"647.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.96","rise":"0.81%","time":"21:34","volumn":"710.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.99","rise":"0.88%","time":"21:35","volumn":"760.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.94","rise":"0.77%","time":"21:36","volumn":"832.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.69%","time":"21:37","volumn":"872.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.95","rise":"0.79%","time":"21:38","volumn":"897.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.06","rise":"1.03%","time":"21:39","volumn":"1049.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.06","rise":"1.04%","time":"21:40","volumn":"1099.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.03","rise":"0.97%","time":"21:41","volumn":"1156.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.64%","time":"21:42","volumn":"1226.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.94","rise":"0.77%","time":"21:43","volumn":"1308.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.87","rise":"0.60%","time":"21:44","volumn":"1362.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.81","rise":"0.48%","time":"21:45","volumn":"1397.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.73","rise":"0.31%","time":"21:46","volumn":"1503.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.81","rise":"0.48%","time":"21:47","volumn":"1627.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.84","rise":"0.55%","time":"21:48","volumn":"1708.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.84","rise":"0.55%","time":"21:49","volumn":"1736.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.94","rise":"0.77%","time":"21:50","volumn":"1775.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.64%","time":"21:51","volumn":"1802.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.93","rise":"0.75%","time":"21:52","volumn":"1893.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.99","rise":"0.88%","time":"21:53","volumn":"1906.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.01","rise":"0.92%","time":"21:54","volumn":"1934.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.99","rise":"0.88%","time":"21:55","volumn":"1941.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.96","rise":"0.81%","time":"21:56","volumn":"2000.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.97","rise":"0.84%","time":"21:57","volumn":"2029.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.01","rise":"0.92%","time":"21:58","volumn":"2056.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.02","rise":"0.94%","time":"21:59","volumn":"2105.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.06","rise":"1.03%","time":"22:00","volumn":"2144.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"46.01","rise":"0.92%","time":"22:01","volumn":"2191.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.93","rise":"0.75%","time":"22:02","volumn":"2230.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.87","rise":"0.61%","time":"22:03","volumn":"2261.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.82","rise":"0.50%","time":"22:04","volumn":"2330.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.84","rise":"0.55%","time":"22:05","volumn":"2347.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.82","rise":"0.50%","time":"22:06","volumn":"2438.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.65%","time":"22:07","volumn":"2468.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.84","rise":"0.55%","time":"22:08","volumn":"2514.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.64%","time":"22:09","volumn":"2641.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.87","rise":"0.60%","time":"22:10","volumn":"2664.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.64%","time":"22:11","volumn":"2793.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.89","rise":"0.66%","time":"22:12","volumn":"2912.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.76","rise":"0.37%","time":"22:13","volumn":"2960.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.78","rise":"0.42%","time":"22:14","volumn":"3010.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.76","rise":"0.37%","time":"22:15","volumn":"3084.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"0.22%","time":"22:16","volumn":"3254.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.62","rise":"0.05%","time":"22:17","volumn":"3333.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.56","rise":"-0.07%","time":"22:18","volumn":"3385.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.57","rise":"-0.04%","time":"22:19","volumn":"3476.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.56","rise":"-0.05%","time":"22:20","volumn":"3510.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.55","rise":"-0.09%","time":"22:21","volumn":"3636.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.47","rise":"-0.26%","time":"22:22","volumn":"3650.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.40","rise":"-0.43%","time":"22:23","volumn":"3682.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.47","rise":"-0.26%","time":"22:24","volumn":"3732.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.50","rise":"-0.20%","time":"22:25","volumn":"3781.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.44","rise":"-0.33%","time":"22:26","volumn":"3852.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.55","rise":"-0.09%","time":"22:27","volumn":"3902.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.46","rise":"-0.29%","time":"22:28","volumn":"3953.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.46","rise":"-0.29%","time":"22:29","volumn":"3977.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.50","rise":"-0.20%","time":"22:30","volumn":"3986.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.58","rise":"-0.03%","time":"22:31","volumn":"4013.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.66","rise":"0.15%","time":"22:32","volumn":"4041.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.62","rise":"0.07%","time":"22:33","volumn":"4120.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.61","rise":"0.03%","time":"22:34","volumn":"4169.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.55","rise":"-0.08%","time":"22:35","volumn":"4352.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.60","rise":"0.02%","time":"22:36","volumn":"4385.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.62","rise":"0.05%","time":"22:37","volumn":"4436.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.67","rise":"0.18%","time":"22:38","volumn":"4455.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.70","rise":"0.23%","time":"22:39","volumn":"4494.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"0.22%","time":"22:40","volumn":"4530.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.70","rise":"0.25%","time":"22:41","volumn":"4565.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"0.22%","time":"22:42","volumn":"4589.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.66","rise":"0.16%","time":"22:43","volumn":"4599.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.67","rise":"0.18%","time":"22:44","volumn":"4640.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.67","rise":"0.18%","time":"22:45","volumn":"4660.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.67","rise":"0.19%","time":"22:46","volumn":"4689.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.67","rise":"0.18%","time":"22:47","volumn":"4741.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.65","rise":"0.12%","time":"22:48","volumn":"4777.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"0.21%","time":"22:49","volumn":"4788.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.74","rise":"0.34%","time":"22:50","volumn":"4820.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.73","rise":"0.32%","time":"22:51","volumn":"4844.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.70","rise":"0.24%","time":"22:52","volumn":"4946.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.75","rise":"0.35%","time":"22:53","volumn":"4975.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.77","rise":"0.39%","time":"22:54","volumn":"5000.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.82","rise":"0.50%","time":"22:55","volumn":"5023.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.77","rise":"0.39%","time":"22:56","volumn":"5068.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.76","rise":"0.37%","time":"22:57","volumn":"5107.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.78","rise":"0.42%","time":"22:58","volumn":"5141.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.80","rise":"0.47%","time":"22:59","volumn":"5189.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.77","rise":"0.41%","time":"23:00","volumn":"5247.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.80","rise":"0.45%","time":"23:01","volumn":"5290.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.80","rise":"0.46%","time":"23:02","volumn":"5321.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.76","rise":"0.37%","time":"23:03","volumn":"5359.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.77","rise":"0.39%","time":"23:04","volumn":"5388.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.78","rise":"0.42%","time":"23:05","volumn":"5430.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.78","rise":"0.42%","time":"23:06","volumn":"5452.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.82","rise":"0.50%","time":"23:07","volumn":"5491.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.87","rise":"0.61%","time":"23:08","volumn":"5511.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.85","rise":"0.58%","time":"23:09","volumn":"5577.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.64%","time":"23:10","volumn":"5593.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.87","rise":"0.61%","time":"23:11","volumn":"5611.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.89","rise":"0.66%","time":"23:12","volumn":"5674.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.71%","time":"23:13","volumn":"5700.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.89","rise":"0.66%","time":"23:14","volumn":"5761.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.70%","time":"23:15","volumn":"5785.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.70%","time":"23:16","volumn":"5846.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.70%","time":"23:17","volumn":"5878.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.86","rise":"0.59%","time":"23:18","volumn":"5909.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.65%","time":"23:19","volumn":"5937.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.63%","time":"23:20","volumn":"5945.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.65%","time":"23:21","volumn":"5977.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.69%","time":"23:22","volumn":"5996.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.71%","time":"23:23","volumn":"6040.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.91","rise":"0.71%","time":"23:24","volumn":"6065.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.88","rise":"0.64%","time":"23:25","volumn":"6096.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.85","rise":"0.58%","time":"23:26","volumn":"6111.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.85","rise":"0.57%","time":"23:27","volumn":"6176.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.85","rise":"0.58%","time":"23:28","volumn":"6328.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.82","rise":"0.50%","time":"23:29","volumn":"6360.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.81","rise":"0.49%","time":"23:30","volumn":"6381.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.80","rise":"0.45%","time":"23:31","volumn":"6405.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.76","rise":"0.37%","time":"23:32","volumn":"6440.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.73","rise":"0.30%","time":"23:33","volumn":"6525.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.72","rise":"0.27%","time":"23:34","volumn":"6570.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.72","rise":"0.27%","time":"23:35","volumn":"6669.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.73","rise":"0.31%","time":"23:36","volumn":"6747.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.69","rise":"0.22%","time":"23:37","volumn":"6791.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.66","rise":"0.15%","time":"23:38","volumn":"6837.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.70","rise":"0.24%","time":"23:39","volumn":"6854.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.63","rise":"0.09%","time":"23:40","volumn":"6976.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.57","rise":"-0.04%","time":"23:41","volumn":"7004.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.62","rise":"0.07%","time":"23:42","volumn":"7091.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.55","rise":"-0.09%","time":"23:43","volumn":"7178.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.49","rise":"-0.21%","time":"23:44","volumn":"7253.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.52","rise":"-0.16%","time":"23:45","volumn":"7276.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.49","rise":"-0.21%","time":"23:46","volumn":"7300.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.53","rise":"-0.13%","time":"23:47","volumn":"7362.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.50","rise":"-0.20%","time":"23:48","volumn":"7404.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.50","rise":"-0.20%","time":"23:49","volumn":"7443.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.53","rise":"-0.13%","time":"23:50","volumn":"7468.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.51","rise":"-0.18%","time":"23:51","volumn":"7499.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.52","rise":"-0.16%","time":"23:52","volumn":"7527.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.51","rise":"-0.18%","time":"23:53","volumn":"7554.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.48","rise":"-0.24%","time":"23:54","volumn":"7619.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.48","rise":"-0.24%","time":"23:55","volumn":"7657.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.41","rise":"-0.39%","time":"23:56","volumn":"7807.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.38","rise":"-0.45%","time":"23:57","volumn":"7894.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.35","rise":"-0.53%","time":"23:58","volumn":"7952.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.25","rise":"-0.75%","time":"23:59","volumn":"8552.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.16","rise":"-0.93%","time":"00:00","volumn":"8891.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"00:01","volumn":"9295.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.16","rise":"-0.94%","time":"00:02","volumn":"9645.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.14","rise":"-0.99%","time":"00:03","volumn":"9798.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"00:04","volumn":"1.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.27","rise":"-0.71%","time":"00:05","volumn":"1.03\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.80%","time":"00:06","volumn":"1.05\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.26","rise":"-0.72%","time":"00:07","volumn":"1.05\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"00:08","volumn":"1.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"00:09","volumn":"1.08\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.24","rise":"-0.77%","time":"00:10","volumn":"1.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"00:11","volumn":"1.11\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.19","rise":"-0.88%","time":"00:12","volumn":"1.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.10","rise":"-1.07%","time":"00:13","volumn":"1.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.04","rise":"-1.21%","time":"00:14","volumn":"1.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.02","rise":"-1.26%","time":"00:15","volumn":"1.14\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.03","rise":"-1.23%","time":"00:16","volumn":"1.14\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.01","rise":"-1.27%","time":"00:17","volumn":"1.18\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.99","rise":"-1.32%","time":"00:18","volumn":"1.29\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.89","rise":"-1.54%","time":"00:19","volumn":"1.31\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.88","rise":"-1.56%","time":"00:20","volumn":"1.31\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.96","rise":"-1.38%","time":"00:21","volumn":"1.32\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.98","rise":"-1.35%","time":"00:22","volumn":"1.32\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.97","rise":"-1.36%","time":"00:23","volumn":"1.43\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.00","rise":"-1.29%","time":"00:24","volumn":"1.49\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.06","rise":"-1.16%","time":"00:25","volumn":"1.50\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.09","rise":"-1.10%","time":"00:26","volumn":"1.56\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.07","rise":"-1.14%","time":"00:27","volumn":"1.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.07","rise":"-1.14%","time":"00:28","volumn":"1.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.06","rise":"-1.16%","time":"00:29","volumn":"1.58\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.95","rise":"-1.39%","time":"00:30","volumn":"1.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.97","rise":"-1.36%","time":"00:31","volumn":"1.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.95","rise":"-1.39%","time":"00:32","volumn":"1.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.98","rise":"-1.34%","time":"00:33","volumn":"1.78\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.99","rise":"-1.32%","time":"00:34","volumn":"1.83\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.98","rise":"-1.34%","time":"00:35","volumn":"1.84\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.98","rise":"-1.34%","time":"00:36","volumn":"1.85\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.99","rise":"-1.32%","time":"00:37","volumn":"1.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.95","rise":"-1.40%","time":"00:38","volumn":"1.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.98","rise":"-1.34%","time":"00:39","volumn":"1.88\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.97","rise":"-1.36%","time":"00:40","volumn":"1.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.98","rise":"-1.34%","time":"00:41","volumn":"1.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.93","rise":"-1.45%","time":"00:42","volumn":"1.90\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.94","rise":"-1.44%","time":"00:43","volumn":"1.90\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.96","rise":"-1.38%","time":"00:44","volumn":"1.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.89","rise":"-1.54%","time":"00:45","volumn":"1.93\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.91","rise":"-1.49%","time":"00:46","volumn":"1.99\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.91","rise":"-1.49%","time":"00:47","volumn":"2.01\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.95","rise":"-1.40%","time":"00:48","volumn":"2.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.97","rise":"-1.37%","time":"00:49","volumn":"2.03\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.98","rise":"-1.33%","time":"00:50","volumn":"2.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.00","rise":"-1.29%","time":"00:51","volumn":"2.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.99","rise":"-1.32%","time":"00:52","volumn":"2.21\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.95","rise":"-1.40%","time":"00:53","volumn":"2.39\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"44.97","rise":"-1.36%","time":"00:54","volumn":"2.44\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.04","rise":"-1.21%","time":"00:55","volumn":"2.54\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.04","rise":"-1.21%","time":"00:56","volumn":"2.69\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.06","rise":"-1.16%","time":"00:57","volumn":"2.69\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.11","rise":"-1.05%","time":"00:58","volumn":"2.70\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.06","rise":"-1.16%","time":"00:59","volumn":"2.75\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.06","rise":"-1.16%","time":"01:00","volumn":"2.75\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.06","rise":"-1.17%","time":"01:01","volumn":"2.78\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.05","rise":"-1.18%","time":"01:02","volumn":"2.79\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.03","rise":"-1.23%","time":"01:03","volumn":"2.80\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.02","rise":"-1.25%","time":"01:04","volumn":"2.81\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.04","rise":"-1.21%","time":"01:05","volumn":"2.81\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.05","rise":"-1.18%","time":"01:06","volumn":"2.82\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.07","rise":"-1.14%","time":"01:07","volumn":"2.82\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.08","rise":"-1.12%","time":"01:08","volumn":"2.82\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.02","rise":"-1.25%","time":"01:09","volumn":"2.84\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.03","rise":"-1.23%","time":"01:10","volumn":"2.85\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.07","rise":"-1.14%","time":"01:11","volumn":"2.85\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.06","rise":"-1.15%","time":"01:12","volumn":"2.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.07","rise":"-1.14%","time":"01:13","volumn":"2.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.07","rise":"-1.14%","time":"01:14","volumn":"2.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.08","rise":"-1.12%","time":"01:15","volumn":"2.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.07","rise":"-1.14%","time":"01:16","volumn":"2.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.08","rise":"-1.12%","time":"01:17","volumn":"2.88\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.11","rise":"-1.05%","time":"01:18","volumn":"2.88\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.14","rise":"-0.99%","time":"01:19","volumn":"2.88\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"01:20","volumn":"2.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"01:21","volumn":"2.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"01:22","volumn":"2.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"01:23","volumn":"2.90\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.13","rise":"-1.01%","time":"01:24","volumn":"2.90\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.21","rise":"-0.83%","time":"01:25","volumn":"2.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.19","rise":"-0.88%","time":"01:26","volumn":"2.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.21","rise":"-0.83%","time":"01:27","volumn":"2.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.19","rise":"-0.88%","time":"01:28","volumn":"2.92\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"01:29","volumn":"2.92\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.17","rise":"-0.92%","time":"01:30","volumn":"2.93\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"01:31","volumn":"2.94\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.18","rise":"-0.90%","time":"01:32","volumn":"2.94\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.21","rise":"-0.83%","time":"01:33","volumn":"2.94\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.28","rise":"-0.68%","time":"01:34","volumn":"2.95\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.35","rise":"-0.53%","time":"01:35","volumn":"2.96\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.34","rise":"-0.55%","time":"01:36","volumn":"2.97\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.41","rise":"-0.41%","time":"01:37","volumn":"2.97\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.41","rise":"-0.38%","time":"01:38","volumn":"2.98\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"01:39","volumn":"2.98\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.48%","time":"01:40","volumn":"2.99\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.48%","time":"01:41","volumn":"2.99\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"01:42","volumn":"3.00\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"01:43","volumn":"3.00\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.39","rise":"-0.44%","time":"01:44","volumn":"3.01\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.34","rise":"-0.55%","time":"01:45","volumn":"3.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.49%","time":"01:46","volumn":"3.02\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"01:47","volumn":"3.03\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.30","rise":"-0.64%","time":"01:48","volumn":"3.04\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.27","rise":"-0.69%","time":"01:49","volumn":"3.04\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.25","rise":"-0.75%","time":"01:50","volumn":"3.05\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.24","rise":"-0.77%","time":"01:51","volumn":"3.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.21","rise":"-0.83%","time":"01:52","volumn":"3.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"01:53","volumn":"3.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"01:54","volumn":"3.08\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.24","rise":"-0.77%","time":"01:55","volumn":"3.08\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.25","rise":"-0.75%","time":"01:56","volumn":"3.09\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.27","rise":"-0.70%","time":"01:57","volumn":"3.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.23","rise":"-0.79%","time":"01:58","volumn":"3.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.87%","time":"01:59","volumn":"3.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.20","rise":"-0.86%","time":"02:00","volumn":"3.11\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.25","rise":"-0.75%","time":"02:01","volumn":"3.23\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.26","rise":"-0.72%","time":"02:02","volumn":"3.24\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.27","rise":"-0.70%","time":"02:03","volumn":"3.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.29","rise":"-0.66%","time":"02:04","volumn":"3.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.29","rise":"-0.66%","time":"02:05","volumn":"3.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.28","rise":"-0.67%","time":"02:06","volumn":"3.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.28","rise":"-0.68%","time":"02:07","volumn":"3.27\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.32","rise":"-0.59%","time":"02:08","volumn":"3.29\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"02:09","volumn":"3.31\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"02:10","volumn":"3.31\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"02:11","volumn":"3.34\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"02:12","volumn":"3.35\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"02:13","volumn":"3.36\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"02:14","volumn":"3.36\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.35","rise":"-0.53%","time":"02:15","volumn":"3.37\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"02:16","volumn":"3.38\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.48%","time":"02:17","volumn":"3.39\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.44","rise":"-0.33%","time":"02:18","volumn":"3.40\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"02:19","volumn":"3.42\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.44","rise":"-0.33%","time":"02:20","volumn":"3.43\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.43","rise":"-0.34%","time":"02:21","volumn":"3.44\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.46","rise":"-0.29%","time":"02:22","volumn":"3.46\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.30%","time":"02:23","volumn":"3.47\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"02:24","volumn":"3.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"02:25","volumn":"3.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.40","rise":"-0.43%","time":"02:26","volumn":"3.48\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.40","rise":"-0.43%","time":"02:27","volumn":"3.53\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.47%","time":"02:28","volumn":"3.53\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.33","rise":"-0.57%","time":"02:29","volumn":"3.54\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.33","rise":"-0.57%","time":"02:30","volumn":"3.55\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.33","rise":"-0.57%","time":"02:31","volumn":"3.55\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.48%","time":"02:32","volumn":"3.56\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.40","rise":"-0.42%","time":"02:33","volumn":"3.56\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.41","rise":"-0.39%","time":"02:34","volumn":"3.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.43","rise":"-0.35%","time":"02:35","volumn":"3.57\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.44","rise":"-0.33%","time":"02:36","volumn":"3.58\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"02:37","volumn":"3.58\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"02:38","volumn":"3.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.43","rise":"-0.35%","time":"02:39","volumn":"3.59\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"02:40","volumn":"3.60\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.46","rise":"-0.29%","time":"02:41","volumn":"3.61\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.46","rise":"-0.29%","time":"02:42","volumn":"3.61\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.49%","time":"02:43","volumn":"3.62\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.34","rise":"-0.54%","time":"02:44","volumn":"3.63\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.35","rise":"-0.52%","time":"02:45","volumn":"3.63\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"02:46","volumn":"3.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.36","rise":"-0.50%","time":"02:47","volumn":"3.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.41","rise":"-0.39%","time":"02:48","volumn":"3.66\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.41","rise":"-0.41%","time":"02:49","volumn":"3.66\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.39","rise":"-0.44%","time":"02:50","volumn":"3.67\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.48%","time":"02:51","volumn":"3.67\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.37","rise":"-0.48%","time":"02:52","volumn":"3.68\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.45%","time":"02:53","volumn":"3.68\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.46%","time":"02:54","volumn":"3.69\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.38","rise":"-0.45%","time":"02:55","volumn":"3.69\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.41","rise":"-0.38%","time":"02:56","volumn":"3.71\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.40","rise":"-0.43%","time":"02:57","volumn":"3.72\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.44","rise":"-0.33%","time":"02:58","volumn":"3.73\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.39","rise":"-0.44%","time":"02:59","volumn":"3.73\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.39","rise":"-0.44%","time":"03:00","volumn":"3.75\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.41","rise":"-0.39%","time":"03:01","volumn":"3.76\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.43","rise":"-0.35%","time":"03:02","volumn":"3.76\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"03:03","volumn":"3.77\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.24%","time":"03:04","volumn":"3.79\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.24%","time":"03:05","volumn":"3.82\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.49","rise":"-0.21%","time":"03:06","volumn":"3.82\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.49","rise":"-0.22%","time":"03:07","volumn":"3.84\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.47","rise":"-0.26%","time":"03:08","volumn":"3.84\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.49","rise":"-0.22%","time":"03:09","volumn":"3.85\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.51","rise":"-0.18%","time":"03:10","volumn":"3.86\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.51","rise":"-0.18%","time":"03:11","volumn":"3.86\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.52","rise":"-0.16%","time":"03:12","volumn":"3.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.52","rise":"-0.15%","time":"03:13","volumn":"3.87\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.50","rise":"-0.20%","time":"03:14","volumn":"3.88\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.24%","time":"03:15","volumn":"3.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.42","rise":"-0.37%","time":"03:16","volumn":"3.89\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.31%","time":"03:17","volumn":"3.90\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.46","rise":"-0.29%","time":"03:18","volumn":"3.91\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.24%","time":"03:19","volumn":"3.92\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.24%","time":"03:20","volumn":"3.94\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.25%","time":"03:21","volumn":"3.96\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.46","rise":"-0.29%","time":"03:22","volumn":"3.97\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.46","rise":"-0.29%","time":"03:23","volumn":"3.98\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.44","rise":"-0.33%","time":"03:24","volumn":"3.99\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.46","rise":"-0.29%","time":"03:25","volumn":"3.99\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.44","rise":"-0.33%","time":"03:26","volumn":"4.00\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.32%","time":"03:27","volumn":"4.01\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.47","rise":"-0.26%","time":"03:28","volumn":"4.03\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.25%","time":"03:29","volumn":"4.05\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.45","rise":"-0.30%","time":"03:30","volumn":"4.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.48","rise":"-0.25%","time":"03:31","volumn":"4.07\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.47","rise":"-0.26%","time":"03:32","volumn":"4.08\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.51","rise":"-0.19%","time":"03:33","volumn":"4.09\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.51","rise":"-0.19%","time":"03:34","volumn":"4.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.50","rise":"-0.20%","time":"03:35","volumn":"4.10\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.50","rise":"-0.20%","time":"03:36","volumn":"4.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.49","rise":"-0.21%","time":"03:37","volumn":"4.12\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.49","rise":"-0.21%","time":"03:38","volumn":"4.13\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.52","rise":"-0.14%","time":"03:39","volumn":"4.15\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.53","rise":"-0.12%","time":"03:40","volumn":"4.17\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.55","rise":"-0.10%","time":"03:41","volumn":"4.18\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.53","rise":"-0.13%","time":"03:42","volumn":"4.19\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.54","rise":"-0.11%","time":"03:43","volumn":"4.20\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.53","rise":"-0.13%","time":"03:44","volumn":"4.21\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.52","rise":"-0.14%","time":"03:45","volumn":"4.23\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.51","rise":"-0.19%","time":"03:46","volumn":"4.26\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.53","rise":"-0.13%","time":"03:47","volumn":"4.28\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.55","rise":"-0.09%","time":"03:48","volumn":"4.30\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.51","rise":"-0.17%","time":"03:49","volumn":"4.34\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.51","rise":"-0.18%","time":"03:50","volumn":"4.35\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"45.50","rise":"-0.20%","time":"03:51","volumn":"4.36\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5e03\u9c81\u514b\u83f2\u5c14\u5fb7[BN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BN.html?from=360search","volume":"435.37\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/13","2026\/02\/25"]},"cy":{"o":["49.17","44.28","39.39","34.50","29.61"]},"cyrate":{"o":["52.77%","37.58%","22.39%","7.20%","-8.00%"]},"p":[{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"32.19","rise":"0","time":"03\/13","volumn":"4.66\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"33.42","rise":"3.83%","time":"03\/14","volumn":"2.65\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"34.34","rise":"6.69%","time":"03\/17","volumn":"2.20\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"34.59","rise":"7.48%","time":"03\/18","volumn":"3.02\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"35.86","rise":"11.41%","time":"03\/19","volumn":"3.58\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"35.65","rise":"10.77%","time":"03\/20","volumn":"3.60\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"35.59","rise":"10.56%","time":"03\/21","volumn":"2.55\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"36.72","rise":"14.08%","time":"03\/24","volumn":"2.28\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"36.71","rise":"14.06%","time":"03\/25","volumn":"2.32\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"36.01","rise":"11.89%","time":"03\/26","volumn":"1.76\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"35.91","rise":"11.58%","time":"03\/27","volumn":"2.00\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"34.39","rise":"6.84%","time":"03\/28","volumn":"5.60\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"34.76","rise":"8.00%","time":"03\/31","volumn":"2.96\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"35.69","rise":"10.87%","time":"04\/01","volumn":"3.92\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"36.07","rise":"12.08%","time":"04\/02","volumn":"2.53\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"33.39","rise":"3.73%","time":"04\/03","volumn":"6.87\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"30.65","rise":"-4.78%","time":"04\/04","volumn":"6.91\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"30.42","rise":"-5.49%","time":"04\/07","volumn":"8.45\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"29.61","rise":"-8.00%","time":"04\/08","volumn":"6.21\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"33.45","rise":"3.94%","time":"04\/09","volumn":"8.69\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"31.11","rise":"-3.36%","time":"04\/10","volumn":"5.51\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"32.21","rise":"0.08%","time":"04\/11","volumn":"4.07\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"32.57","rise":"1.20%","time":"04\/14","volumn":"3.33\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"32.71","rise":"1.64%","time":"04\/15","volumn":"3.49\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"32.37","rise":"0.58%","time":"04\/16","volumn":"2.29\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"32.95","rise":"2.38%","time":"04\/17","volumn":"2.31\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"31.83","rise":"-1.10%","time":"04\/21","volumn":"2.20\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"33.19","rise":"3.11%","time":"04\/22","volumn":"3.77\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"33.82","rise":"5.07%","time":"04\/23","volumn":"2.88\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"35.10","rise":"9.05%","time":"04\/24","volumn":"1.76\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"35.32","rise":"9.73%","time":"04\/25","volumn":"2.98\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"35.37","rise":"9.90%","time":"04\/28","volumn":"1.21\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"35.59","rise":"10.56%","time":"04\/29","volumn":"1.49\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"35.60","rise":"10.60%","time":"04\/30","volumn":"2.53\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"35.87","rise":"11.45%","time":"05\/01","volumn":"1.61\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"36.81","rise":"14.35%","time":"05\/02","volumn":"1.59\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"36.25","rise":"12.61%","time":"05\/05","volumn":"2.38\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"36.17","rise":"12.39%","time":"05\/06","volumn":"1.87\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"37.08","rise":"15.20%","time":"05\/07","volumn":"3.13\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"38.23","rise":"18.77%","time":"05\/08","volumn":"3.46\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"37.62","rise":"16.88%","time":"05\/09","volumn":"2.38\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"38.95","rise":"21.02%","time":"05\/12","volumn":"2.20\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"39.40","rise":"22.41%","time":"05\/13","volumn":"2.70\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"39.49","rise":"22.68%","time":"05\/14","volumn":"1.93\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"39.63","rise":"23.14%","time":"05\/15","volumn":"1.70\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"39.65","rise":"23.20%","time":"05\/16","volumn":"1.65\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"39.40","rise":"22.41%","time":"05\/19","volumn":"1.65\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"39.14","rise":"21.60%","time":"05\/20","volumn":"2.12\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"37.79","rise":"17.40%","time":"05\/21","volumn":"2.24\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"37.93","rise":"17.85%","time":"05\/22","volumn":"1.96\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"37.88","rise":"17.69%","time":"05\/23","volumn":"1.53\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"38.59","rise":"19.88%","time":"05\/27","volumn":"1.26\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"38.28","rise":"18.93%","time":"05\/28","volumn":"1.69\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"38.29","rise":"18.97%","time":"05\/29","volumn":"1.49\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"38.30","rise":"18.99%","time":"05\/30","volumn":"1.66\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"38.37","rise":"19.20%","time":"06\/02","volumn":"1.81\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"38.61","rise":"19.97%","time":"06\/03","volumn":"1.19\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"38.42","rise":"19.37%","time":"06\/04","volumn":"1.42\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"38.57","rise":"19.82%","time":"06\/05","volumn":"1.02\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"39.09","rise":"21.44%","time":"06\/06","volumn":"9251.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"38.88","rise":"20.80%","time":"06\/09","volumn":"2.95\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"39.21","rise":"21.81%","time":"06\/10","volumn":"5.13\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"39.26","rise":"21.98%","time":"06\/11","volumn":"1.69\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"39.31","rise":"22.14%","time":"06\/12","volumn":"9028.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"38.41","rise":"19.32%","time":"06\/13","volumn":"1.75\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"38.90","rise":"20.86%","time":"06\/16","volumn":"1.25\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"38.53","rise":"19.72%","time":"06\/17","volumn":"1.37\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"39.53","rise":"22.83%","time":"06\/18","volumn":"2.51\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"39.15","rise":"21.64%","time":"06\/20","volumn":"2.24\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"39.63","rise":"23.12%","time":"06\/23","volumn":"2.04\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"40.76","rise":"26.64%","time":"06\/24","volumn":"1.50\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"40.01","rise":"24.32%","time":"06\/25","volumn":"2.25\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"40.61","rise":"26.18%","time":"06\/26","volumn":"1.77\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"40.95","rise":"27.22%","time":"06\/27","volumn":"1.62\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"41.11","rise":"27.73%","time":"06\/30","volumn":"2.03\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"41.20","rise":"28.00%","time":"07\/01","volumn":"1.10\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"41.63","rise":"29.35%","time":"07\/02","volumn":"2.02\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"42.69","rise":"32.64%","time":"07\/03","volumn":"1.53\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"41.84","rise":"29.99%","time":"07\/07","volumn":"2.13\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"41.75","rise":"29.70%","time":"07\/08","volumn":"1.63\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"41.59","rise":"29.23%","time":"07\/09","volumn":"3.40\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"42.52","rise":"32.10%","time":"07\/10","volumn":"2.43\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"41.99","rise":"30.45%","time":"07\/11","volumn":"1.67\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"42.46","rise":"31.92%","time":"07\/14","volumn":"1.40\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"42.10","rise":"30.80%","time":"07\/15","volumn":"1.63\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"43.74","rise":"35.89%","time":"07\/16","volumn":"3.47\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"45.31","rise":"40.76%","time":"07\/17","volumn":"5.20\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"44.73","rise":"38.96%","time":"07\/18","volumn":"1.95\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"44.10","rise":"37.01%","time":"07\/21","volumn":"1.70\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"44.18","rise":"37.27%","time":"07\/22","volumn":"1.76\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"45.06","rise":"40.00%","time":"07\/23","volumn":"3.20\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"44.84","rise":"39.31%","time":"07\/24","volumn":"2.24\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"44.94","rise":"39.62%","time":"07\/25","volumn":"1.37\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"44.91","rise":"39.52%","time":"07\/28","volumn":"2.13\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"45.07","rise":"40.04%","time":"07\/29","volumn":"2.25\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"44.86","rise":"39.37%","time":"07\/30","volumn":"2.49\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"44.57","rise":"38.48%","time":"07\/31","volumn":"2.67\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"43.43","rise":"34.94%","time":"08\/01","volumn":"2.75\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"44.31","rise":"37.68%","time":"08\/04","volumn":"1.20\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"44.68","rise":"38.82%","time":"08\/05","volumn":"2.73\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"44.87","rise":"39.40%","time":"08\/06","volumn":"2.40\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"43.14","rise":"34.03%","time":"08\/07","volumn":"2.78\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"43.01","rise":"33.64%","time":"08\/08","volumn":"1.84\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"42.81","rise":"33.02%","time":"08\/11","volumn":"1.80\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"43.59","rise":"35.42%","time":"08\/12","volumn":"3.00\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"44.03","rise":"36.79%","time":"08\/13","volumn":"2.68\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"43.60","rise":"35.46%","time":"08\/14","volumn":"2.38\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"43.51","rise":"35.19%","time":"08\/15","volumn":"1.74\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"43.22","rise":"34.28%","time":"08\/18","volumn":"1.32\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"42.85","rise":"33.14%","time":"08\/19","volumn":"1.94\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"42.58","rise":"32.29%","time":"08\/20","volumn":"2.39\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"42.61","rise":"32.39%","time":"08\/21","volumn":"2.51\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"43.83","rise":"36.18%","time":"08\/22","volumn":"2.80\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"43.15","rise":"34.05%","time":"08\/25","volumn":"1.62\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"43.53","rise":"35.25%","time":"08\/26","volumn":"1.12\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"43.52","rise":"35.21%","time":"08\/27","volumn":"5.41\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"43.73","rise":"35.85%","time":"08\/28","volumn":"1.64\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"43.69","rise":"35.75%","time":"08\/29","volumn":"1.15\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"44.10","rise":"37.01%","time":"09\/02","volumn":"2.86\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"43.44","rise":"34.96%","time":"09\/03","volumn":"1.78\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"44.25","rise":"37.49%","time":"09\/04","volumn":"2.03\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"44.24","rise":"37.45%","time":"09\/05","volumn":"1.04\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"44.29","rise":"37.61%","time":"09\/08","volumn":"1.66\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"44.01","rise":"36.72%","time":"09\/09","volumn":"1.50\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"44.58","rise":"38.50%","time":"09\/10","volumn":"2.13\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"45.79","rise":"42.25%","time":"09\/11","volumn":"3.99\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"45.14","rise":"40.24%","time":"09\/12","volumn":"2.56\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"46.22","rise":"43.60%","time":"09\/15","volumn":"2.25\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"46.45","rise":"44.30%","time":"09\/16","volumn":"2.21\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"46.17","rise":"43.45%","time":"09\/17","volumn":"3.04\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"47.11","rise":"46.35%","time":"09\/18","volumn":"1.92\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"47.81","rise":"48.55%","time":"09\/19","volumn":"2.67\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"48.43","rise":"50.46%","time":"09\/22","volumn":"2.88\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"48.05%","time":"09\/23","volumn":"4.48\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"46.39","rise":"44.14%","time":"09\/24","volumn":"5.29\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"45.58","rise":"41.61%","time":"09\/25","volumn":"2.58\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"45.55","rise":"41.53%","time":"09\/26","volumn":"1.83\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"46.03","rise":"43.02%","time":"09\/29","volumn":"1.72\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"45.66","rise":"41.86%","time":"09\/30","volumn":"2.33\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"45.19","rise":"40.41%","time":"10\/01","volumn":"3.59\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"45.38","rise":"40.99%","time":"10\/02","volumn":"2.53\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"45.75","rise":"42.13%","time":"10\/03","volumn":"1.53\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"45.33","rise":"40.82%","time":"10\/06","volumn":"2.04\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"45.07","rise":"40.04%","time":"10\/07","volumn":"1.56\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"45.30","rise":"40.74%","time":"10\/08","volumn":"1.66\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"44.93","rise":"39.60%","time":"10\/09","volumn":"1.71\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"42.97","rise":"33.50%","time":"10\/10","volumn":"3.14\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"44.74","rise":"39.00%","time":"10\/13","volumn":"2.75\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"45.28","rise":"40.68%","time":"10\/14","volumn":"2.79\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"45.25","rise":"40.59%","time":"10\/15","volumn":"2.54\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"43.96","rise":"36.58%","time":"10\/16","volumn":"4.51\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"44.40","rise":"37.95%","time":"10\/17","volumn":"5.09\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"45.06","rise":"40.00%","time":"10\/20","volumn":"2.49\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"45.14","rise":"40.24%","time":"10\/21","volumn":"2.99\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"45.04","rise":"39.93%","time":"10\/22","volumn":"2.58\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"45.44","rise":"41.18%","time":"10\/23","volumn":"2.91\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"46.13","rise":"43.32%","time":"10\/24","volumn":"2.62\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"46.69","rise":"45.06%","time":"10\/27","volumn":"2.06\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"47.42","rise":"47.33%","time":"10\/28","volumn":"3.36\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"46.49","rise":"44.44%","time":"10\/29","volumn":"2.70\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"45.70","rise":"41.98%","time":"10\/30","volumn":"2.87\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"45.99","rise":"42.89%","time":"10\/31","volumn":"2.88\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"45.93","rise":"42.70%","time":"11\/03","volumn":"2.77\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"45.48","rise":"41.30%","time":"11\/04","volumn":"2.93\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"45.85","rise":"42.45%","time":"11\/05","volumn":"1.77\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"45.60","rise":"41.67%","time":"11\/06","volumn":"2.63\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"45.78","rise":"42.23%","time":"11\/07","volumn":"3.46\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"46.03","rise":"43.01%","time":"11\/10","volumn":"2.61\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"46.10","rise":"43.23%","time":"11\/11","volumn":"1.59\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"46.83","rise":"45.50%","time":"11\/12","volumn":"3.06\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"43.72","rise":"35.83%","time":"11\/13","volumn":"12.39\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"43.99","rise":"36.67%","time":"11\/14","volumn":"5.13\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"42.94","rise":"33.41%","time":"11\/17","volumn":"6.79\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"43.37","rise":"34.75%","time":"11\/18","volumn":"6.25\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"43.67","rise":"35.68%","time":"11\/19","volumn":"5.96\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"43.64","rise":"35.58%","time":"11\/20","volumn":"6.54\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"44.66","rise":"38.75%","time":"11\/21","volumn":"5.43\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"45.05","rise":"39.96%","time":"11\/24","volumn":"3.48\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"45.98","rise":"42.85%","time":"11\/25","volumn":"2.77\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"46.53","rise":"44.56%","time":"11\/26","volumn":"2.40\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"46.94","rise":"45.84%","time":"11\/28","volumn":"8232.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"46.32","rise":"43.91%","time":"12\/01","volumn":"4.22\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"46.27","rise":"43.76%","time":"12\/02","volumn":"4.66\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"46.46","rise":"44.35%","time":"12\/03","volumn":"4.79\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"46.66","rise":"44.97%","time":"12\/04","volumn":"3.47\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"46.65","rise":"44.94%","time":"12\/05","volumn":"4.53\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"46.38","rise":"44.10%","time":"12\/08","volumn":"2.95\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"46.64","rise":"44.90%","time":"12\/09","volumn":"4.05\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"47.36","rise":"47.14%","time":"12\/10","volumn":"3.58\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"46.52","rise":"44.53%","time":"12\/11","volumn":"3.68\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"45.60","rise":"41.67%","time":"12\/12","volumn":"2.66\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"45.25","rise":"40.59%","time":"12\/15","volumn":"3.19\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"44.99","rise":"39.78%","time":"12\/16","volumn":"2.39\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"44.53","rise":"38.35%","time":"12\/17","volumn":"3.41\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"44.77","rise":"39.09%","time":"12\/18","volumn":"3.30\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"45.28","rise":"40.68%","time":"12\/19","volumn":"3.21\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"46.17","rise":"43.44%","time":"12\/22","volumn":"4.01\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"46.27","rise":"43.76%","time":"12\/23","volumn":"2.36\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"46.61","rise":"44.81%","time":"12\/24","volumn":"1.27\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"46.74","rise":"45.22%","time":"12\/26","volumn":"1.10\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"46.74","rise":"45.22%","time":"12\/29","volumn":"2.37\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"46.29","rise":"43.82%","time":"12\/30","volumn":"2.38\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"45.89","rise":"42.57%","time":"12\/31","volumn":"1.94\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"46.63","rise":"44.87%","time":"01\/02","volumn":"4.20\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"48.81","rise":"51.65%","time":"01\/05","volumn":"9.06\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"49.17","rise":"52.77%","time":"01\/06","volumn":"5.98\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"47.13","rise":"46.43%","time":"01\/07","volumn":"5.85\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"47.24","rise":"46.77%","time":"01\/08","volumn":"3.70\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"47.66","rise":"48.07%","time":"01\/09","volumn":"5.87\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"47.88","rise":"48.76%","time":"01\/12","volumn":"4.40\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"47.29","rise":"46.92%","time":"01\/13","volumn":"2.78\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"47.27","rise":"46.86%","time":"01\/14","volumn":"2.48\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"47.33","rise":"47.05%","time":"01\/15","volumn":"2.72\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"47.36","rise":"47.14%","time":"01\/16","volumn":"2.68\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"45.29","rise":"40.71%","time":"01\/20","volumn":"4.66\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"46.30","rise":"43.85%","time":"01\/21","volumn":"5.35\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"46.60","rise":"44.78%","time":"01\/22","volumn":"3.83\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"47.17","rise":"46.55%","time":"01\/23","volumn":"3.34\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"46.98","rise":"45.96%","time":"01\/26","volumn":"3.78\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"47.42","rise":"47.33%","time":"01\/27","volumn":"6.44\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"47.09","rise":"46.30%","time":"01\/28","volumn":"6.21\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"46.55","rise":"44.63%","time":"01\/29","volumn":"5.05\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"45.55","rise":"41.52%","time":"01\/30","volumn":"5.60\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"46.59","rise":"44.75%","time":"02\/02","volumn":"8.21\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"44.63","rise":"38.66%","time":"02\/03","volumn":"9.82\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"45.88","rise":"42.54%","time":"02\/04","volumn":"7.54\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"44.31","rise":"37.67%","time":"02\/05","volumn":"6.29\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"45.21","rise":"40.46%","time":"02\/06","volumn":"3.73\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"46.87","rise":"45.62%","time":"02\/09","volumn":"8.30\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"47.73","rise":"48.29%","time":"02\/10","volumn":"7.11\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"46.62","rise":"44.84%","time":"02\/11","volumn":"4.60\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"47.67","rise":"48.10%","time":"02\/12","volumn":"9.07\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"47.79","rise":"48.48%","time":"02\/13","volumn":"4.92\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"47.78","rise":"48.45%","time":"02\/17","volumn":"6.55\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"47.45","rise":"47.42%","time":"02\/18","volumn":"4.77\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"46.18","rise":"43.48%","time":"02\/19","volumn":"6.61\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"45.98","rise":"42.85%","time":"02\/20","volumn":"4.74\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.00","rise":"36.70%","time":"02\/23","volumn":"9.41\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.99","rise":"39.78%","time":"02\/24","volumn":"6.36\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"45.59","rise":"41.64%","time":"02\/25","volumn":"3.84\u4e07"}],"points":"240"}}