360搜索

{"amount":"2.05\u4ebf","changeAmount":"-0.42","close":"31.66","currentPrice":"31.23","currenttime":"2025-12-25 04:52:20","e":{"@attributes":{"datetime":"2025-12-25 04:52:20","e1":"31.23","e2":"-0.42","e3":"(-1.34%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/19","12\/20","12\/22","12\/23","12\/24"]},"cy":{"o":["32.40","31.30","30.21","29.11","28.02"]},"cyrate":{"o":["15.20%","11.30%","7.40%","3.51%","-0.39%"]},"p":[{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.12","rise":"0","time":"02:35","volumn":"1367.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.16","rise":"0.14%","time":"02:40","volumn":"1373.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.14","rise":"0.04%","time":"02:45","volumn":"959.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.23","rise":"0.36%","time":"02:50","volumn":"1151.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.20","rise":"0.27%","time":"02:55","volumn":"1832.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.21","rise":"0.32%","time":"03:00","volumn":"1866.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.17","rise":"0.16%","time":"03:05","volumn":"1457.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.18","rise":"0.18%","time":"03:10","volumn":"959.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.16","rise":"0.11%","time":"03:15","volumn":"1856.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.20","rise":"0.28%","time":"03:20","volumn":"2457.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.16","rise":"0.11%","time":"03:25","volumn":"1382.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.16","rise":"0.12%","time":"03:30","volumn":"1263.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.16","rise":"0.12%","time":"03:35","volumn":"1406.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.12","rise":"0.00%","time":"03:40","volumn":"1798.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.09","rise":"-0.11%","time":"03:45","volumn":"2497.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.15","rise":"0.09%","time":"03:50","volumn":"3409.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.05","rise":"-0.25%","time":"03:55","volumn":"6313.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.03","rise":"-0.34%","time":"04:00","volumn":"3.60\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.29","rise":"0.59%","time":"21:35","volumn":"6528.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.26","rise":"0.48%","time":"21:40","volumn":"3988.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.17","rise":"0.16%","time":"21:45","volumn":"3424.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.25","rise":"0.44%","time":"21:50","volumn":"3024.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.34","rise":"0.78%","time":"21:55","volumn":"1860.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.37","rise":"0.86%","time":"22:00","volumn":"1881.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.36","rise":"0.85%","time":"22:05","volumn":"2077.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.18","rise":"0.21%","time":"22:10","volumn":"2078.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.07","rise":"-0.18%","time":"22:15","volumn":"6019.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.20","rise":"0.28%","time":"22:20","volumn":"2810.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.34","rise":"0.75%","time":"22:25","volumn":"1634.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.28","rise":"0.55%","time":"22:30","volumn":"1953.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.42","rise":"1.05%","time":"22:35","volumn":"1447.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.48","rise":"1.26%","time":"22:40","volumn":"4443.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.45","rise":"1.16%","time":"22:45","volumn":"3018.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.41","rise":"1.03%","time":"22:50","volumn":"2355.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.40","rise":"0.97%","time":"22:55","volumn":"2864.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.42","rise":"1.04%","time":"23:00","volumn":"2029.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.39","rise":"0.96%","time":"23:05","volumn":"1900.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.39","rise":"0.96%","time":"23:10","volumn":"1721.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.38","rise":"0.89%","time":"23:15","volumn":"2086.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.39","rise":"0.92%","time":"23:20","volumn":"1112.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.37","rise":"0.87%","time":"23:25","volumn":"1047.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.36","rise":"0.85%","time":"23:30","volumn":"1019.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.43","rise":"1.10%","time":"23:35","volumn":"2344.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.43","rise":"1.10%","time":"23:40","volumn":"1899.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.41","rise":"1.03%","time":"23:45","volumn":"2338.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.39","rise":"0.96%","time":"23:50","volumn":"1491.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.42","rise":"1.04%","time":"23:55","volumn":"1582.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.39","rise":"0.96%","time":"00:00","volumn":"1512.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.36","rise":"0.83%","time":"00:05","volumn":"1451.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.27","rise":"0.53%","time":"00:10","volumn":"1647.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.25","rise":"0.43%","time":"00:15","volumn":"2569.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.27","rise":"0.50%","time":"00:20","volumn":"1009.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.20","rise":"0.28%","time":"00:25","volumn":"1575.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.25","rise":"0.43%","time":"00:30","volumn":"1504.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.25","rise":"0.43%","time":"00:35","volumn":"1693.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.27","rise":"0.53%","time":"00:40","volumn":"2074.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.29","rise":"0.57%","time":"00:45","volumn":"1330.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.27","rise":"0.52%","time":"00:50","volumn":"1319.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.18","rise":"0.21%","time":"00:55","volumn":"1542.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.21","rise":"0.30%","time":"01:00","volumn":"1215.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.15","rise":"0.09%","time":"01:05","volumn":"1175.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.16","rise":"0.14%","time":"01:10","volumn":"1576.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.14","rise":"0.07%","time":"01:15","volumn":"1024.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.21","rise":"0.32%","time":"01:20","volumn":"919.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.23","rise":"0.36%","time":"01:25","volumn":"825.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.23","rise":"0.36%","time":"01:30","volumn":"706.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.25","rise":"0.44%","time":"01:35","volumn":"1299.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.26","rise":"0.48%","time":"01:40","volumn":"994.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.20","rise":"0.28%","time":"01:45","volumn":"1272.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.14","rise":"0.07%","time":"01:50","volumn":"1272.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.12","rise":"0.00%","time":"01:55","volumn":"931.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-0.07%","time":"02:00","volumn":"1704.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.03","rise":"-0.34%","time":"02:05","volumn":"1292.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.08","rise":"-0.16%","time":"02:10","volumn":"1034.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.07","rise":"-0.18%","time":"02:15","volumn":"1815.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.02","rise":"-0.39%","time":"02:20","volumn":"1789.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.06","rise":"-0.23%","time":"02:25","volumn":"2913.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.12","rise":"-0.02%","time":"02:30","volumn":"1473.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-0.07%","time":"02:35","volumn":"1791.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.11","rise":"-0.05%","time":"02:40","volumn":"1419.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.15","rise":"0.08%","time":"02:45","volumn":"1905.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.21","rise":"0.32%","time":"02:50","volumn":"1372.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.20","rise":"0.28%","time":"02:55","volumn":"2067.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.14","rise":"0.07%","time":"03:00","volumn":"1329.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.27","rise":"0.53%","time":"03:05","volumn":"3275.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.27","rise":"0.53%","time":"03:10","volumn":"2427.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.34","rise":"0.75%","time":"03:15","volumn":"2282.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.36","rise":"0.82%","time":"03:20","volumn":"2460.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.34","rise":"0.75%","time":"03:25","volumn":"1739.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.27","rise":"0.53%","time":"03:30","volumn":"2247.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.32","rise":"0.68%","time":"03:35","volumn":"2258.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.25","rise":"0.43%","time":"03:40","volumn":"2438.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.26","rise":"0.48%","time":"03:45","volumn":"4525.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.30","rise":"0.64%","time":"03:50","volumn":"5110.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.29","rise":"0.57%","time":"03:55","volumn":"7264.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"28.34","rise":"0.76%","time":"04:00","volumn":"5.65\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"29.14","rise":"3.61%","time":"21:35","volumn":"6.02\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"29.33","rise":"4.28%","time":"21:40","volumn":"1.63\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"29.50","rise":"4.89%","time":"21:45","volumn":"1.38\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"29.17","rise":"3.72%","time":"21:50","volumn":"1.45\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"29.93","rise":"6.42%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.16","rise":"7.25%","time":"22:00","volumn":"1.67\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.33","rise":"7.84%","time":"22:05","volumn":"1.71\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.43","rise":"8.21%","time":"22:10","volumn":"1.80\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.71","rise":"9.19%","time":"22:15","volumn":"1.63\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.76","rise":"9.37%","time":"22:20","volumn":"1.32\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.00","rise":"10.24%","time":"22:25","volumn":"1.77\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.06","rise":"10.44%","time":"22:30","volumn":"2.15\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.86","rise":"9.71%","time":"22:35","volumn":"1.59\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.11","rise":"10.63%","time":"22:40","volumn":"1.39\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.09","rise":"10.56%","time":"22:45","volumn":"9763.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.02","rise":"10.29%","time":"22:50","volumn":"9119.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.05","rise":"10.40%","time":"22:55","volumn":"7011.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.12","rise":"10.65%","time":"23:00","volumn":"7819.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.89","rise":"9.81%","time":"23:05","volumn":"9278.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.73","rise":"9.24%","time":"23:10","volumn":"7626.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.80","rise":"9.53%","time":"23:15","volumn":"7881.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.88","rise":"9.78%","time":"23:20","volumn":"5259.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.90","rise":"9.85%","time":"23:25","volumn":"4438.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.12","rise":"10.65%","time":"23:30","volumn":"6562.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.09","rise":"10.52%","time":"23:35","volumn":"4077.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.93","rise":"9.96%","time":"23:40","volumn":"5147.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.75","rise":"9.33%","time":"23:45","volumn":"5674.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.80","rise":"9.53%","time":"23:50","volumn":"5781.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.77","rise":"9.42%","time":"23:55","volumn":"4800.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.78","rise":"9.44%","time":"00:00","volumn":"5500.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.80","rise":"9.49%","time":"00:05","volumn":"5293.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.62","rise":"8.87%","time":"00:10","volumn":"5576.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.75","rise":"9.32%","time":"00:15","volumn":"4411.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.75","rise":"9.35%","time":"00:20","volumn":"3371.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.73","rise":"9.28%","time":"00:25","volumn":"3235.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.77","rise":"9.39%","time":"00:30","volumn":"5680.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.68","rise":"9.08%","time":"00:35","volumn":"3988.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.64","rise":"8.92%","time":"00:40","volumn":"4119.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.72","rise":"9.22%","time":"00:45","volumn":"3574.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.77","rise":"9.40%","time":"00:50","volumn":"3960.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.75","rise":"9.35%","time":"00:55","volumn":"2342.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.70","rise":"9.15%","time":"01:00","volumn":"2311.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.77","rise":"9.42%","time":"01:05","volumn":"3800.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.79","rise":"9.46%","time":"01:10","volumn":"5447.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.74","rise":"9.31%","time":"01:15","volumn":"2622.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.66","rise":"9.01%","time":"01:20","volumn":"3242.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.74","rise":"9.30%","time":"01:25","volumn":"2130.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.89","rise":"9.83%","time":"01:30","volumn":"3478.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.80","rise":"9.51%","time":"01:35","volumn":"3338.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.82","rise":"9.56%","time":"01:40","volumn":"2223.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.80","rise":"9.49%","time":"01:45","volumn":"2756.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.86","rise":"9.74%","time":"01:50","volumn":"4675.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.88","rise":"9.78%","time":"01:55","volumn":"2674.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.77","rise":"9.40%","time":"02:00","volumn":"2915.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.91","rise":"9.88%","time":"02:05","volumn":"2749.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.82","rise":"9.58%","time":"02:10","volumn":"2292.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.80","rise":"9.49%","time":"02:15","volumn":"2649.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.86","rise":"9.71%","time":"02:20","volumn":"1747.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.84","rise":"9.65%","time":"02:25","volumn":"4072.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.84","rise":"9.64%","time":"02:30","volumn":"1644.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.77","rise":"9.42%","time":"02:35","volumn":"2055.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.87","rise":"9.76%","time":"02:40","volumn":"3180.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.88","rise":"9.80%","time":"02:45","volumn":"2579.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.93","rise":"9.96%","time":"02:50","volumn":"2487.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.98","rise":"10.15%","time":"02:55","volumn":"3763.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.95","rise":"10.04%","time":"03:00","volumn":"8702.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"30.91","rise":"9.90%","time":"03:05","volumn":"3337.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.00","rise":"10.20%","time":"03:10","volumn":"4180.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.16","rise":"10.77%","time":"03:15","volumn":"3681.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.29","rise":"11.25%","time":"03:20","volumn":"8740.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.39","rise":"11.61%","time":"03:25","volumn":"7391.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.34","rise":"11.45%","time":"03:30","volumn":"5664.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.30","rise":"11.29%","time":"03:35","volumn":"6836.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.32","rise":"11.38%","time":"03:40","volumn":"5376.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.29","rise":"11.25%","time":"03:45","volumn":"8074.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.27","rise":"11.20%","time":"03:50","volumn":"8921.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.27","rise":"11.16%","time":"03:55","volumn":"1.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"31.12","rise":"10.65%","time":"04:00","volumn":"24.74\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.16","rise":"10.77%","time":"21:35","volumn":"1.42\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.12","rise":"10.65%","time":"21:40","volumn":"6686.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.21","rise":"10.97%","time":"21:45","volumn":"6262.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.16","rise":"10.79%","time":"21:50","volumn":"5107.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.12","rise":"10.65%","time":"21:55","volumn":"4307.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.37","rise":"11.54%","time":"22:00","volumn":"4885.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.55","rise":"12.16%","time":"22:05","volumn":"5946.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.84","rise":"13.21%","time":"22:10","volumn":"7378.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.81","rise":"13.10%","time":"22:15","volumn":"5756.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.88","rise":"13.35%","time":"22:20","volumn":"6808.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.94","rise":"13.56%","time":"22:25","volumn":"1.10\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.89","rise":"13.39%","time":"22:30","volumn":"3540.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.91","rise":"13.46%","time":"22:35","volumn":"4852.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.87","rise":"13.32%","time":"22:40","volumn":"4642.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.93","rise":"13.51%","time":"22:45","volumn":"3543.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.88","rise":"13.33%","time":"22:50","volumn":"4005.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.95","rise":"13.60%","time":"22:55","volumn":"5769.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.95","rise":"13.60%","time":"23:00","volumn":"2138.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.99","rise":"13.74%","time":"23:05","volumn":"2841.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.08","rise":"14.06%","time":"23:10","volumn":"3036.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.08","rise":"14.04%","time":"23:15","volumn":"2978.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.06","rise":"14.01%","time":"23:20","volumn":"2181.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.10","rise":"14.15%","time":"23:25","volumn":"2769.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.13","rise":"14.24%","time":"23:30","volumn":"2996.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.05","rise":"13.95%","time":"23:35","volumn":"3093.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.03","rise":"13.90%","time":"23:40","volumn":"1789.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"31.98","rise":"13.71%","time":"23:45","volumn":"2040.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.00","rise":"13.78%","time":"23:50","volumn":"1905.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.03","rise":"13.90%","time":"23:55","volumn":"1546.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"13.81%","time":"00:00","volumn":"1571.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.09","rise":"14.10%","time":"00:05","volumn":"2058.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.11","rise":"14.17%","time":"00:10","volumn":"2230.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.15","rise":"14.31%","time":"00:15","volumn":"1748.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.11","rise":"14.16%","time":"00:20","volumn":"1672.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.05","rise":"13.97%","time":"00:25","volumn":"1137.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.08","rise":"14.06%","time":"00:30","volumn":"1246.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.08","rise":"14.06%","time":"00:35","volumn":"1622.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.09","rise":"14.10%","time":"00:40","volumn":"1043.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.08","rise":"14.06%","time":"00:45","volumn":"2201.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.12","rise":"14.19%","time":"00:50","volumn":"1163.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"14.15%","time":"00:55","volumn":"1015.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"14.15%","time":"01:00","volumn":"1499.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.07","rise":"14.03%","time":"01:05","volumn":"824.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.09","rise":"14.08%","time":"01:10","volumn":"792.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.15","rise":"14.31%","time":"01:15","volumn":"2806.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.16","rise":"14.35%","time":"01:20","volumn":"1695.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.19","rise":"14.44%","time":"01:25","volumn":"2435.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.17","rise":"14.38%","time":"01:30","volumn":"1235.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.12","rise":"14.22%","time":"01:35","volumn":"1168.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.16","rise":"14.36%","time":"01:40","volumn":"1336.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.16","rise":"14.33%","time":"01:45","volumn":"1327.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.10","rise":"14.13%","time":"01:50","volumn":"1919.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.06","rise":"13.99%","time":"01:55","volumn":"1631.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.06","rise":"14.01%","time":"02:00","volumn":"1350.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"13.90%","time":"02:05","volumn":"3278.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.02","rise":"13.83%","time":"02:10","volumn":"2851.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.00","rise":"13.78%","time":"02:15","volumn":"2537.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.00","rise":"13.79%","time":"02:20","volumn":"1073.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"13.87%","time":"02:25","volumn":"1881.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.05","rise":"13.97%","time":"02:30","volumn":"1538.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.06","rise":"13.99%","time":"02:35","volumn":"1382.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.05","rise":"13.94%","time":"02:40","volumn":"932.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.16","rise":"14.33%","time":"02:45","volumn":"2265.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.20","rise":"14.47%","time":"02:50","volumn":"1901.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"14.60%","time":"02:55","volumn":"1874.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"14.72%","time":"03:00","volumn":"1944.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.25","rise":"14.67%","time":"03:05","volumn":"3012.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"14.60%","time":"03:10","volumn":"4023.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.22","rise":"14.54%","time":"03:15","volumn":"2481.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"14.65%","time":"03:20","volumn":"2545.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"14.74%","time":"03:25","volumn":"2066.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"14.61%","time":"03:30","volumn":"2387.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.30","rise":"14.83%","time":"03:35","volumn":"3622.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.27","rise":"14.76%","time":"03:40","volumn":"8088.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"14.58%","time":"03:45","volumn":"5115.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.23","rise":"14.58%","time":"03:50","volumn":"5608.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.24","rise":"14.65%","time":"03:55","volumn":"8313.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.20","rise":"14.49%","time":"04:00","volumn":"5.05\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"15.20%","time":"21:35","volumn":"1.31\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.26","rise":"14.68%","time":"21:40","volumn":"3309.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.22","rise":"14.54%","time":"21:45","volumn":"3237.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.01","rise":"13.80%","time":"21:50","volumn":"4552.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.95","rise":"13.62%","time":"21:55","volumn":"4055.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.87","rise":"13.32%","time":"22:00","volumn":"5078.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.84","rise":"13.21%","time":"22:05","volumn":"3387.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.80","rise":"13.08%","time":"22:10","volumn":"4369.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.86","rise":"13.27%","time":"22:15","volumn":"4320.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.85","rise":"13.23%","time":"22:20","volumn":"2640.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.90","rise":"13.42%","time":"22:25","volumn":"1794.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.92","rise":"13.49%","time":"22:30","volumn":"2692.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.99","rise":"13.74%","time":"22:35","volumn":"3410.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.00","rise":"13.76%","time":"22:40","volumn":"2929.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.05","rise":"13.96%","time":"22:45","volumn":"2495.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.04","rise":"13.92%","time":"22:50","volumn":"1553.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.03","rise":"13.90%","time":"22:55","volumn":"1238.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"32.06","rise":"13.99%","time":"23:00","volumn":"1518.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.99","rise":"13.72%","time":"23:05","volumn":"2231.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.96","rise":"13.64%","time":"23:10","volumn":"1868.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.95","rise":"13.62%","time":"23:15","volumn":"1768.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.89","rise":"13.40%","time":"23:20","volumn":"1760.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.78","rise":"13.00%","time":"23:25","volumn":"4191.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.70","rise":"12.71%","time":"23:30","volumn":"3982.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.72","rise":"12.78%","time":"23:35","volumn":"3949.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.75","rise":"12.87%","time":"23:40","volumn":"4266.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.67","rise":"12.60%","time":"23:45","volumn":"3768.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.70","rise":"12.71%","time":"23:50","volumn":"2893.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.68","rise":"12.62%","time":"23:55","volumn":"2756.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.68","rise":"12.62%","time":"00:00","volumn":"2467.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.67","rise":"12.59%","time":"00:05","volumn":"3166.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.66","rise":"12.55%","time":"00:10","volumn":"2740.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.64","rise":"12.52%","time":"00:15","volumn":"3172.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.66","rise":"12.55%","time":"00:20","volumn":"2486.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.64","rise":"12.48%","time":"00:25","volumn":"1691.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.64","rise":"12.48%","time":"00:30","volumn":"2924.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.62","rise":"12.44%","time":"00:35","volumn":"2029.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.62","rise":"12.43%","time":"00:40","volumn":"1359.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.59","rise":"12.30%","time":"00:45","volumn":"2384.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.52","rise":"12.09%","time":"00:50","volumn":"2222.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.52","rise":"12.09%","time":"00:55","volumn":"3190.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.52","rise":"12.09%","time":"01:00","volumn":"1979.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.52","rise":"12.07%","time":"01:05","volumn":"2629.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.54","rise":"12.14%","time":"01:10","volumn":"2113.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.50","rise":"12.02%","time":"01:15","volumn":"1829.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.50","rise":"11.98%","time":"01:20","volumn":"3104.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.50","rise":"12.02%","time":"01:25","volumn":"1424.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.52","rise":"12.05%","time":"01:30","volumn":"2059.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.48","rise":"11.95%","time":"01:35","volumn":"1802.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.46","rise":"11.87%","time":"01:40","volumn":"2374.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"11.57%","time":"01:45","volumn":"2119.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"11.56%","time":"01:50","volumn":"3033.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"11.59%","time":"01:55","volumn":"2037.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.46","rise":"11.86%","time":"02:00","volumn":"3109.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.60","rise":"12.37%","time":"02:05","volumn":"2675.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.81","rise":"13.10%","time":"02:10","volumn":"2856.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.65","rise":"12.55%","time":"02:15","volumn":"3646.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.70","rise":"12.69%","time":"02:20","volumn":"1573.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.73","rise":"12.82%","time":"02:25","volumn":"1484.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.72","rise":"12.78%","time":"02:30","volumn":"1182.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.71","rise":"12.76%","time":"02:35","volumn":"1107.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.77","rise":"12.98%","time":"02:40","volumn":"1355.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.76","rise":"12.92%","time":"02:45","volumn":"1043.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.77","rise":"12.98%","time":"02:50","volumn":"1955.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.82","rise":"13.12%","time":"02:55","volumn":"1833.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.80","rise":"13.05%","time":"03:00","volumn":"1257.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.80","rise":"13.05%","time":"03:05","volumn":"1983.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.79","rise":"13.01%","time":"03:10","volumn":"1265.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.77","rise":"12.94%","time":"03:15","volumn":"1075.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.80","rise":"13.05%","time":"03:20","volumn":"1458.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.80","rise":"13.05%","time":"03:25","volumn":"1318.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.73","rise":"12.80%","time":"03:30","volumn":"1488.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.71","rise":"12.76%","time":"03:35","volumn":"1617.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.73","rise":"12.80%","time":"03:40","volumn":"1539.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.70","rise":"12.71%","time":"03:45","volumn":"2198.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.73","rise":"12.84%","time":"03:50","volumn":"3708.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.71","rise":"12.75%","time":"03:55","volumn":"6067.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.66","rise":"12.57%","time":"04:00","volumn":"3.67\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"486.94","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"690.28","ratio":"0.34%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"623.93","ratio":"0.29%"}],"marketCapitalization":"364.51\u4ebf","maxPrice":"31.62","minPrice":"31.12","monthlyTendency":{"cx":{"o":["2025\/11\/25","2025\/12\/23"]},"cy":{"o":["32.20","30.51","28.82","27.12","25.43"]},"cyrate":{"o":["25.17%","18.59%","12.01%","5.43%","-1.15%"]},"p":[{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"25.73","rise":"0","time":"11\/25","volumn":"29.42\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"25.43","rise":"-1.15%","time":"11\/26","volumn":"30.05\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"25.76","rise":"0.14%","time":"11\/28","volumn":"9.64\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"25.93","rise":"0.78%","time":"12\/01","volumn":"13.04\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"25.84","rise":"0.47%","time":"12\/02","volumn":"15.16\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"26.04","rise":"1.22%","time":"12\/03","volumn":"20.04\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"25.80","rise":"0.31%","time":"12\/04","volumn":"13.03\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"25.87","rise":"0.56%","time":"12\/05","volumn":"10.88\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"26.02","rise":"1.15%","time":"12\/08","volumn":"13.56\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"25.52","rise":"-0.82%","time":"12\/09","volumn":"15.44\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"26.27","rise":"2.12%","time":"12\/10","volumn":"16.19\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"27.86","rise":"8.28%","time":"12\/11","volumn":"22.16\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"27.64","rise":"7.42%","time":"12\/12","volumn":"14.18\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"28.60","rise":"11.18%","time":"12\/15","volumn":"21.35\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"28.20","rise":"9.64%","time":"12\/16","volumn":"19.60\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"28.03","rise":"8.96%","time":"12\/17","volumn":"16.27\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.34","rise":"10.17%","time":"12\/18","volumn":"18.64\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.12","rise":"20.97%","time":"12\/19","volumn":"84.24\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.20","rise":"25.17%","time":"12\/22","volumn":"29.58\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.66","rise":"23.07%","time":"12\/23","volumn":"24.49\u4e07"}],"points":"20"},"open":"31.53","priceChangeRatio":"-1.34%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5609\u5e74\u534e\u90ae\u8f6e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["31.51","31.42","31.33","31.23","31.14"]},"cyrate":{"o":["-0.47%","-0.77%","-1.06%","-1.35%","-1.64%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.51","rise":"-0.47%","time":"21:31","volumn":"1845.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.45","rise":"-0.66%","time":"21:32","volumn":"2267.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.85%","time":"21:33","volumn":"2668.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.07%","time":"21:34","volumn":"3104.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.28","rise":"-1.20%","time":"21:35","volumn":"4908.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.29","rise":"-1.17%","time":"21:36","volumn":"5511.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.95%","time":"21:37","volumn":"5898.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.95%","time":"21:38","volumn":"6366.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.85%","time":"21:39","volumn":"6637.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.44","rise":"-0.69%","time":"21:40","volumn":"7114.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.46","rise":"-0.62%","time":"21:41","volumn":"8064.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.90%","time":"21:42","volumn":"8617.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.84%","time":"21:43","volumn":"8914.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.88%","time":"21:44","volumn":"9553.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.28","rise":"-1.20%","time":"21:45","volumn":"9923.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.28","rise":"-1.21%","time":"21:46","volumn":"1.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.20","rise":"-1.44%","time":"21:47","volumn":"1.07\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.22%","time":"21:48","volumn":"1.11\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.26","rise":"-1.26%","time":"21:49","volumn":"1.14\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.30%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.30%","time":"21:51","volumn":"1.21\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.23","rise":"-1.36%","time":"21:52","volumn":"1.25\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.20","rise":"-1.44%","time":"21:53","volumn":"1.28\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.28%","time":"21:54","volumn":"1.31\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.23","rise":"-1.36%","time":"21:55","volumn":"1.35\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.23","rise":"-1.36%","time":"21:56","volumn":"1.37\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.18","rise":"-1.51%","time":"21:57","volumn":"1.40\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.16","rise":"-1.56%","time":"21:58","volumn":"1.43\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.18","rise":"-1.50%","time":"21:59","volumn":"1.47\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.14","rise":"-1.64%","time":"22:00","volumn":"1.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.20","rise":"-1.47%","time":"22:01","volumn":"1.61\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.20","rise":"-1.47%","time":"22:02","volumn":"1.69\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.30%","time":"22:03","volumn":"1.72\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.28%","time":"22:04","volumn":"1.76\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.28%","time":"22:05","volumn":"1.80\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.09%","time":"22:06","volumn":"1.84\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.33","rise":"-1.04%","time":"22:07","volumn":"1.89\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.41","rise":"-0.81%","time":"22:08","volumn":"1.95\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.06%","time":"22:09","volumn":"2.00\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.95%","time":"22:10","volumn":"2.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.92%","time":"22:11","volumn":"2.08\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.87%","time":"22:12","volumn":"2.11\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.88%","time":"22:13","volumn":"2.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.40","rise":"-0.82%","time":"22:14","volumn":"2.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.84%","time":"22:15","volumn":"2.18\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.92%","time":"22:16","volumn":"2.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.90%","time":"22:17","volumn":"2.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.95%","time":"22:18","volumn":"2.30\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.09%","time":"22:19","volumn":"2.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.09%","time":"22:20","volumn":"2.36\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.29","rise":"-1.16%","time":"22:21","volumn":"2.38\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.28","rise":"-1.20%","time":"22:22","volumn":"2.42\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.31","rise":"-1.11%","time":"22:23","volumn":"2.45\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.07%","time":"22:24","volumn":"2.47\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.34","rise":"-0.99%","time":"22:25","volumn":"2.50\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.34","rise":"-1.01%","time":"22:26","volumn":"2.54\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.92%","time":"22:27","volumn":"2.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.87%","time":"22:28","volumn":"2.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.35","rise":"-0.98%","time":"22:29","volumn":"2.61\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.35","rise":"-0.98%","time":"22:30","volumn":"2.63\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"22:31","volumn":"2.66\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"22:32","volumn":"2.70\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.84%","time":"22:33","volumn":"2.71\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.96%","time":"22:34","volumn":"2.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.90%","time":"22:35","volumn":"2.76\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.41","rise":"-0.77%","time":"22:36","volumn":"2.80\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.41","rise":"-0.81%","time":"22:37","volumn":"2.84\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.41","rise":"-0.81%","time":"22:38","volumn":"2.86\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.40","rise":"-0.82%","time":"22:39","volumn":"2.87\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.90%","time":"22:40","volumn":"2.90\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.90%","time":"22:41","volumn":"2.92\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.87%","time":"22:42","volumn":"2.93\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"22:43","volumn":"2.94\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"22:44","volumn":"2.95\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.95%","time":"22:45","volumn":"2.97\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.87%","time":"22:46","volumn":"2.99\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.34","rise":"-1.01%","time":"22:47","volumn":"3.00\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.34","rise":"-1.03%","time":"22:48","volumn":"3.03\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.34","rise":"-1.03%","time":"22:49","volumn":"3.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.96%","time":"22:50","volumn":"3.05\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.88%","time":"22:51","volumn":"3.07\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.35","rise":"-0.98%","time":"22:52","volumn":"3.09\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.40","rise":"-0.81%","time":"22:53","volumn":"3.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.92%","time":"22:54","volumn":"3.29\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.92%","time":"22:55","volumn":"3.31\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.88%","time":"22:56","volumn":"3.32\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.39","rise":"-0.85%","time":"22:57","volumn":"3.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.88%","time":"22:58","volumn":"3.34\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.88%","time":"22:59","volumn":"3.36\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.38","rise":"-0.87%","time":"23:00","volumn":"3.39\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.41","rise":"-0.81%","time":"23:01","volumn":"3.41\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.44","rise":"-0.69%","time":"23:02","volumn":"3.43\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.43","rise":"-0.73%","time":"23:03","volumn":"3.44\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.42","rise":"-0.76%","time":"23:04","volumn":"3.48\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.92%","time":"23:05","volumn":"3.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"23:06","volumn":"3.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.92%","time":"23:07","volumn":"3.57\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.33","rise":"-1.04%","time":"23:08","volumn":"3.61\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"23:09","volumn":"3.64\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"23:10","volumn":"3.66\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.37","rise":"-0.91%","time":"23:11","volumn":"3.67\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.95%","time":"23:12","volumn":"3.68\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.36","rise":"-0.93%","time":"23:13","volumn":"3.69\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.35","rise":"-0.98%","time":"23:14","volumn":"3.72\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.34","rise":"-0.99%","time":"23:15","volumn":"3.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.12%","time":"23:16","volumn":"3.76\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.28","rise":"-1.20%","time":"23:17","volumn":"3.79\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.14%","time":"23:18","volumn":"3.81\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.33","rise":"-1.04%","time":"23:19","volumn":"3.82\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.09%","time":"23:20","volumn":"3.83\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.09%","time":"23:21","volumn":"3.84\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.33","rise":"-1.04%","time":"23:22","volumn":"3.85\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.09%","time":"23:23","volumn":"3.87\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.15%","time":"23:24","volumn":"3.88\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.15%","time":"23:25","volumn":"3.89\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.15%","time":"23:26","volumn":"3.90\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.14%","time":"23:27","volumn":"3.93\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.15%","time":"23:28","volumn":"3.95\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.29","rise":"-1.17%","time":"23:29","volumn":"3.96\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.14%","time":"23:30","volumn":"3.97\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.32","rise":"-1.09%","time":"23:31","volumn":"3.99\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.30","rise":"-1.15%","time":"23:32","volumn":"4.02\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.24","rise":"-1.31%","time":"23:33","volumn":"4.07\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.26","rise":"-1.26%","time":"23:34","volumn":"4.10\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.25%","time":"23:35","volumn":"4.12\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.23%","time":"23:36","volumn":"4.14\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.28","rise":"-1.20%","time":"23:37","volumn":"4.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.28","rise":"-1.21%","time":"23:38","volumn":"4.16\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.25%","time":"23:39","volumn":"4.18\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.28%","time":"23:40","volumn":"4.20\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.30%","time":"23:41","volumn":"4.21\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.28%","time":"23:42","volumn":"4.23\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.26","rise":"-1.26%","time":"23:43","volumn":"4.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.26","rise":"-1.26%","time":"23:44","volumn":"4.24\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.26","rise":"-1.26%","time":"23:45","volumn":"4.26\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.25%","time":"23:46","volumn":"4.28\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.25%","time":"23:47","volumn":"4.29\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.26","rise":"-1.26%","time":"23:48","volumn":"4.30\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.31%","time":"23:49","volumn":"4.32\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.23","rise":"-1.37%","time":"23:50","volumn":"4.33\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.23","rise":"-1.34%","time":"23:51","volumn":"4.36\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.31%","time":"23:52","volumn":"4.38\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.23%","time":"23:53","volumn":"4.39\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.28%","time":"23:54","volumn":"4.41\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.25","rise":"-1.28%","time":"23:55","volumn":"4.47\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.25%","time":"23:56","volumn":"4.48\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.29","rise":"-1.18%","time":"23:57","volumn":"4.50\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.25%","time":"23:58","volumn":"4.51\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"31.27","rise":"-1.25%","time":"23:59","volumn":"4.52\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.31%","time":"00:00","volumn":"4.53\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.24","rise":"-1.33%","time":"00:01","volumn":"4.55\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.26","rise":"-1.27%","time":"00:02","volumn":"4.56\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.28%","time":"00:03","volumn":"4.57\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.28%","time":"00:04","volumn":"4.59\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.23","rise":"-1.36%","time":"00:05","volumn":"4.61\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.23","rise":"-1.34%","time":"00:06","volumn":"4.62\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.23","rise":"-1.36%","time":"00:07","volumn":"4.63\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.23","rise":"-1.37%","time":"00:08","volumn":"4.63\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.31%","time":"00:09","volumn":"4.65\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.31%","time":"00:10","volumn":"4.66\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.30%","time":"00:11","volumn":"4.68\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.30%","time":"00:12","volumn":"4.69\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.25","rise":"-1.28%","time":"00:13","volumn":"4.74\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:14","volumn":"4.76\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.15%","time":"00:15","volumn":"4.80\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:16","volumn":"4.83\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:17","volumn":"4.85\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.18%","time":"00:18","volumn":"4.87\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.25%","time":"00:19","volumn":"4.92\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:20","volumn":"4.92\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.18%","time":"00:21","volumn":"4.95\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.18%","time":"00:22","volumn":"4.97\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.15%","time":"00:23","volumn":"4.98\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:24","volumn":"5.00\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.23%","time":"00:25","volumn":"5.02\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.28","rise":"-1.20%","time":"00:26","volumn":"5.05\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:27","volumn":"5.07\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.28","rise":"-1.19%","time":"00:28","volumn":"5.08\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.12%","time":"00:29","volumn":"5.13\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.17%","time":"00:30","volumn":"5.18\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.14%","time":"00:31","volumn":"5.20\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.28","rise":"-1.20%","time":"00:32","volumn":"5.23\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.17%","time":"00:33","volumn":"5.24\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.12%","time":"00:34","volumn":"5.26\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.14%","time":"00:35","volumn":"5.30\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.12%","time":"00:36","volumn":"5.32\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.13%","time":"00:37","volumn":"5.34\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.15%","time":"00:38","volumn":"5.35\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.14%","time":"00:39","volumn":"5.38\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:40","volumn":"5.43\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.26","rise":"-1.26%","time":"00:41","volumn":"5.45\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:42","volumn":"5.47\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.23%","time":"00:43","volumn":"5.51\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.17%","time":"00:44","volumn":"5.55\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.15%","time":"00:45","volumn":"5.57\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.17%","time":"00:46","volumn":"5.65\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.14%","time":"00:47","volumn":"5.66\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.32","rise":"-1.06%","time":"00:48","volumn":"5.68\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.32","rise":"-1.07%","time":"00:49","volumn":"5.72\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.32","rise":"-1.09%","time":"00:50","volumn":"5.77\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.38","rise":"-0.88%","time":"00:51","volumn":"5.81\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.33","rise":"-1.04%","time":"00:52","volumn":"5.88\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.31","rise":"-1.11%","time":"00:53","volumn":"5.95\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.12%","time":"00:54","volumn":"5.98\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.30","rise":"-1.15%","time":"00:55","volumn":"6.06\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.32","rise":"-1.09%","time":"00:56","volumn":"6.11\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.22%","time":"00:57","volumn":"6.17\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.27","rise":"-1.25%","time":"00:58","volumn":"6.24\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.29","rise":"-1.17%","time":"00:59","volumn":"6.36\u4e07"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"31.23","rise":"-1.34%","time":"01:00","volumn":"6.53\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5609\u5e74\u534e\u90ae\u8f6e[CCL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CCL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CCL.html?from=360search","volume":"653.45\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/10","2025\/12\/23"]},"cy":{"o":["32.49","28.48","24.46","20.45","16.43"]},"cyrate":{"o":["33.89%","17.34%","0.79%","-15.76%","-32.30%"]},"p":[{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"24.27","rise":"0","time":"01\/10","volumn":"20.69\u4e07"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"23.89","rise":"-1.57%","time":"01\/13","volumn":"16.14\u4e07"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"24.51","rise":"0.99%","time":"01\/14","volumn":"16.46\u4e07"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"24.94","rise":"2.76%","time":"01\/15","volumn":"27.59\u4e07"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"25.05","rise":"3.21%","time":"01\/16","volumn":"14.68\u4e07"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"25.85","rise":"6.51%","time":"01\/17","volumn":"21.34\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"25.60","rise":"5.48%","time":"01\/21","volumn":"30.24\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"25.25","rise":"4.04%","time":"01\/22","volumn":"16.67\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"25.61","rise":"5.52%","time":"01\/23","volumn":"15.37\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"25.42","rise":"4.74%","time":"01\/24","volumn":"17.63\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"25.68","rise":"5.81%","time":"01\/27","volumn":"17.58\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"27.77","rise":"14.42%","time":"01\/28","volumn":"37.75\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"27.91","rise":"15.00%","time":"01\/29","volumn":"39.25\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"28.49","rise":"17.39%","time":"01\/30","volumn":"19.90\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"27.67","rise":"14.01%","time":"01\/31","volumn":"18.01\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"27.05","rise":"11.45%","time":"02\/03","volumn":"18.24\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"27.09","rise":"11.62%","time":"02\/04","volumn":"18.27\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"27.19","rise":"12.03%","time":"02\/05","volumn":"13.06\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"27.44","rise":"13.06%","time":"02\/06","volumn":"14.06\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"26.75","rise":"10.22%","time":"02\/07","volumn":"15.14\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"26.10","rise":"7.54%","time":"02\/10","volumn":"14.70\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"25.61","rise":"5.52%","time":"02\/11","volumn":"14.03\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"25.89","rise":"6.67%","time":"02\/12","volumn":"13.93\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"25.86","rise":"6.55%","time":"02\/13","volumn":"14.55\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"26.23","rise":"8.08%","time":"02\/14","volumn":"12.16\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"25.73","rise":"6.02%","time":"02\/18","volumn":"22.46\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"26.09","rise":"7.50%","time":"02\/19","volumn":"13.30\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"24.56","rise":"1.19%","time":"02\/20","volumn":"52.23\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"23.22","rise":"-4.33%","time":"02\/21","volumn":"31.21\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"23.63","rise":"-2.64%","time":"02\/24","volumn":"21.81\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"23.74","rise":"-2.18%","time":"02\/25","volumn":"19.61\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"24.12","rise":"-0.62%","time":"02\/26","volumn":"12.97\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"23.50","rise":"-3.17%","time":"02\/27","volumn":"18.88\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"23.93","rise":"-1.40%","time":"02\/28","volumn":"16.21\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"23.26","rise":"-4.16%","time":"03\/03","volumn":"18.34\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"21.91","rise":"-9.72%","time":"03\/04","volumn":"44.48\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"22.34","rise":"-7.95%","time":"03\/05","volumn":"28.56\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"20.87","rise":"-14.01%","time":"03\/06","volumn":"26.95\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"20.64","rise":"-14.96%","time":"03\/07","volumn":"34.59\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"19.08","rise":"-21.38%","time":"03\/10","volumn":"41.48\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"19.10","rise":"-21.30%","time":"03\/11","volumn":"46.60\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"19.50","rise":"-19.65%","time":"03\/12","volumn":"30.89\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"19.12","rise":"-21.22%","time":"03\/13","volumn":"28.36\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"19.92","rise":"-17.92%","time":"03\/14","volumn":"22.47\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"20.89","rise":"-13.93%","time":"03\/17","volumn":"27.68\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"20.12","rise":"-17.10%","time":"03\/18","volumn":"26.92\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"21.05","rise":"-13.27%","time":"03\/19","volumn":"31.08\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"21.20","rise":"-12.65%","time":"03\/20","volumn":"29.87\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"20.94","rise":"-13.72%","time":"03\/21","volumn":"59.53\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"21.44","rise":"-11.66%","time":"03\/24","volumn":"21.67\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"21.26","rise":"-12.40%","time":"03\/25","volumn":"18.81\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"20.93","rise":"-13.76%","time":"03\/26","volumn":"16.01\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"20.78","rise":"-14.38%","time":"03\/27","volumn":"14.33\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"19.87","rise":"-18.13%","time":"03\/28","volumn":"18.87\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"19.53","rise":"-19.53%","time":"03\/31","volumn":"25.02\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"19.39","rise":"-20.11%","time":"04\/01","volumn":"20.86\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"20.02","rise":"-17.51%","time":"04\/02","volumn":"20.82\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"17.28","rise":"-28.80%","time":"04\/03","volumn":"46.26\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"16.50","rise":"-32.01%","time":"04\/04","volumn":"39.82\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"16.43","rise":"-32.30%","time":"04\/07","volumn":"41.40\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"16.69","rise":"-31.23%","time":"04\/08","volumn":"42.02\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"19.61","rise":"-19.20%","time":"04\/09","volumn":"66.89\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"17.60","rise":"-27.48%","time":"04\/10","volumn":"47.10\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"17.64","rise":"-27.32%","time":"04\/11","volumn":"18.74\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"17.82","rise":"-26.58%","time":"04\/14","volumn":"21.77\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"18.00","rise":"-25.83%","time":"04\/15","volumn":"22.75\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"17.87","rise":"-26.37%","time":"04\/16","volumn":"21.10\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"17.99","rise":"-25.88%","time":"04\/17","volumn":"17.70\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"17.24","rise":"-28.97%","time":"04\/21","volumn":"18.73\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"17.98","rise":"-25.92%","time":"04\/22","volumn":"18.48\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"18.48","rise":"-23.86%","time":"04\/23","volumn":"21.60\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"18.70","rise":"-22.95%","time":"04\/24","volumn":"17.25\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"18.60","rise":"-23.36%","time":"04\/25","volumn":"14.85\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"18.86","rise":"-22.29%","time":"04\/28","volumn":"18.02\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"18.71","rise":"-22.91%","time":"04\/29","volumn":"30.36\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"18.34","rise":"-24.43%","time":"04\/30","volumn":"31.78\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"18.63","rise":"-23.24%","time":"05\/01","volumn":"20.64\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"19.57","rise":"-19.37%","time":"05\/02","volumn":"27.61\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"19.56","rise":"-19.41%","time":"05\/05","volumn":"16.76\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"19.53","rise":"-19.53%","time":"05\/06","volumn":"15.39\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"19.69","rise":"-18.87%","time":"05\/07","volumn":"23.04\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"20.25","rise":"-16.56%","time":"05\/08","volumn":"30.44\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"20.19","rise":"-16.81%","time":"05\/09","volumn":"17.37\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-8.82%","time":"05\/12","volumn":"43.02\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"22.74","rise":"-6.30%","time":"05\/13","volumn":"27.77\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"22.99","rise":"-5.27%","time":"05\/14","volumn":"28.26\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"23.00","rise":"-5.23%","time":"05\/15","volumn":"25.83\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"23.39","rise":"-3.63%","time":"05\/16","volumn":"18.71\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"23.39","rise":"-3.63%","time":"05\/19","volumn":"19.19\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"22.90","rise":"-5.64%","time":"05\/20","volumn":"18.78\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"22.04","rise":"-9.19%","time":"05\/21","volumn":"22.30\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"22.43","rise":"-7.58%","time":"05\/22","volumn":"15.23\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"22.25","rise":"-8.32%","time":"05\/23","volumn":"15.87\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"23.60","rise":"-2.76%","time":"05\/27","volumn":"27.58\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"23.00","rise":"-5.23%","time":"05\/28","volumn":"18.00\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"23.16","rise":"-4.57%","time":"05\/29","volumn":"14.93\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"23.22","rise":"-4.33%","time":"05\/30","volumn":"22.35\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"23.54","rise":"-3.01%","time":"06\/02","volumn":"19.91\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"23.93","rise":"-1.40%","time":"06\/03","volumn":"21.19\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"23.83","rise":"-1.81%","time":"06\/04","volumn":"21.13\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"24.02","rise":"-1.03%","time":"06\/05","volumn":"23.98\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"24.28","rise":"0.04%","time":"06\/06","volumn":"16.65\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"24.21","rise":"-0.25%","time":"06\/09","volumn":"17.92\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"24.51","rise":"0.99%","time":"06\/10","volumn":"14.01\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"23.87","rise":"-1.65%","time":"06\/11","volumn":"21.32\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"23.57","rise":"-2.88%","time":"06\/12","volumn":"22.81\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"22.41","rise":"-7.66%","time":"06\/13","volumn":"36.87\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"23.84","rise":"-1.77%","time":"06\/16","volumn":"32.98\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"23.28","rise":"-4.08%","time":"06\/17","volumn":"25.11\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"23.61","rise":"-2.72%","time":"06\/18","volumn":"19.27\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"23.77","rise":"-2.06%","time":"06\/20","volumn":"23.63\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-0.95%","time":"06\/23","volumn":"43.91\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"25.70","rise":"5.89%","time":"06\/24","volumn":"70.07\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"25.48","rise":"4.99%","time":"06\/25","volumn":"27.54\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"26.17","rise":"7.83%","time":"06\/26","volumn":"29.08\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"27.26","rise":"12.32%","time":"06\/27","volumn":"46.84\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"28.12","rise":"15.86%","time":"06\/30","volumn":"32.23\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"28.64","rise":"18.01%","time":"07\/01","volumn":"35.57\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"29.65","rise":"22.17%","time":"07\/02","volumn":"33.75\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"29.98","rise":"23.53%","time":"07\/03","volumn":"18.22\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"29.31","rise":"20.77%","time":"07\/07","volumn":"45.71\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"28.84","rise":"18.83%","time":"07\/08","volumn":"26.81\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"28.83","rise":"18.79%","time":"07\/09","volumn":"23.87\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"29.10","rise":"19.90%","time":"07\/10","volumn":"22.87\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"28.66","rise":"18.09%","time":"07\/11","volumn":"14.58\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"29.32","rise":"20.81%","time":"07\/14","volumn":"16.15\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"28.97","rise":"19.37%","time":"07\/15","volumn":"18.34\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"29.04","rise":"19.65%","time":"07\/16","volumn":"17.90\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"29.45","rise":"21.34%","time":"07\/17","volumn":"18.76\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"29.55","rise":"21.76%","time":"07\/18","volumn":"17.15\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"29.79","rise":"22.72%","time":"07\/21","volumn":"16.23\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"29.88","rise":"23.09%","time":"07\/22","volumn":"11.78\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"30.75","rise":"26.70%","time":"07\/23","volumn":"20.71\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"29.77","rise":"22.66%","time":"07\/24","volumn":"14.28\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"29.75","rise":"22.58%","time":"07\/25","volumn":"12.03\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"29.75","rise":"22.60%","time":"07\/28","volumn":"13.02\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"29.70","rise":"22.35%","time":"07\/29","volumn":"21.25\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"30.14","rise":"24.17%","time":"07\/30","volumn":"23.78\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"29.77","rise":"22.66%","time":"07\/31","volumn":"20.89\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"29.07","rise":"19.78%","time":"08\/01","volumn":"26.98\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"29.73","rise":"22.50%","time":"08\/04","volumn":"14.11\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"29.28","rise":"20.64%","time":"08\/05","volumn":"10.40\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"29.25","rise":"20.54%","time":"08\/06","volumn":"10.23\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"29.02","rise":"19.57%","time":"08\/07","volumn":"13.96\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"28.39","rise":"16.96%","time":"08\/08","volumn":"16.00\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"28.61","rise":"17.88%","time":"08\/11","volumn":"12.08\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"29.64","rise":"22.13%","time":"08\/12","volumn":"14.83\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"30.62","rise":"26.18%","time":"08\/13","volumn":"19.58\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"30.25","rise":"24.62%","time":"08\/14","volumn":"12.69\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"29.76","rise":"22.62%","time":"08\/15","volumn":"11.00\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"29.97","rise":"23.49%","time":"08\/18","volumn":"18.89\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"29.57","rise":"21.84%","time":"08\/19","volumn":"12.61\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"29.26","rise":"20.56%","time":"08\/20","volumn":"12.26\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"29.27","rise":"20.60%","time":"08\/21","volumn":"10.44\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"31.31","rise":"29.01%","time":"08\/22","volumn":"25.62\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"31.25","rise":"28.76%","time":"08\/25","volumn":"15.56\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"31.89","rise":"31.38%","time":"08\/26","volumn":"14.30\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"32.34","rise":"33.25%","time":"08\/27","volumn":"21.16\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"32.49","rise":"33.89%","time":"08\/28","volumn":"11.85\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"31.89","rise":"31.42%","time":"08\/29","volumn":"12.86\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"31.15","rise":"28.35%","time":"09\/02","volumn":"14.10\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"31.33","rise":"29.09%","time":"09\/03","volumn":"9.96\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"31.76","rise":"30.86%","time":"09\/04","volumn":"10.76\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"31.57","rise":"30.10%","time":"09\/05","volumn":"10.78\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"31.57","rise":"30.10%","time":"09\/08","volumn":"19.18\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"31.57","rise":"30.08%","time":"09\/09","volumn":"13.08\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"31.36","rise":"29.21%","time":"09\/10","volumn":"19.09\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"32.47","rise":"33.79%","time":"09\/11","volumn":"22.23\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"31.51","rise":"29.83%","time":"09\/12","volumn":"13.00\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"31.24","rise":"28.72%","time":"09\/15","volumn":"25.35\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"31.20","rise":"28.55%","time":"09\/16","volumn":"19.97\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"31.19","rise":"28.51%","time":"09\/17","volumn":"18.04\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"31.45","rise":"29.58%","time":"09\/18","volumn":"15.54\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"30.52","rise":"25.75%","time":"09\/19","volumn":"33.35\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"30.71","rise":"26.53%","time":"09\/22","volumn":"17.15\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"30.71","rise":"26.53%","time":"09\/23","volumn":"21.76\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"30.37","rise":"25.13%","time":"09\/24","volumn":"15.22\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"30.48","rise":"25.59%","time":"09\/25","volumn":"24.81\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"30.62","rise":"26.16%","time":"09\/26","volumn":"22.44\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"29.40","rise":"21.14%","time":"09\/29","volumn":"102.32\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"28.91","rise":"19.12%","time":"09\/30","volumn":"38.95\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"28.36","rise":"16.85%","time":"10\/01","volumn":"29.08\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"28.85","rise":"18.87%","time":"10\/02","volumn":"20.95\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"28.57","rise":"17.72%","time":"10\/03","volumn":"23.86\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"29.09","rise":"19.86%","time":"10\/06","volumn":"21.70\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"28.71","rise":"18.29%","time":"10\/07","volumn":"24.05\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"28.92","rise":"19.16%","time":"10\/08","volumn":"15.21\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"28.45","rise":"17.22%","time":"10\/09","volumn":"13.51\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"27.69","rise":"14.09%","time":"10\/10","volumn":"17.26\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"28.09","rise":"15.74%","time":"10\/13","volumn":"13.93\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"28.96","rise":"19.32%","time":"10\/14","volumn":"18.60\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"28.84","rise":"18.83%","time":"10\/15","volumn":"13.07\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"28.21","rise":"16.23%","time":"10\/16","volumn":"18.10\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"28.31","rise":"16.65%","time":"10\/17","volumn":"16.89\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"28.86","rise":"18.91%","time":"10\/20","volumn":"15.39\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"29.97","rise":"23.49%","time":"10\/21","volumn":"19.41\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"30.00","rise":"23.61%","time":"10\/22","volumn":"19.82\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"29.44","rise":"21.30%","time":"10\/23","volumn":"19.08\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"29.40","rise":"21.14%","time":"10\/24","volumn":"19.77\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"29.42","rise":"21.22%","time":"10\/27","volumn":"19.68\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"27.86","rise":"14.79%","time":"10\/28","volumn":"36.33\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"27.90","rise":"14.96%","time":"10\/29","volumn":"25.89\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"28.34","rise":"16.75%","time":"10\/30","volumn":"21.09\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"28.83","rise":"18.79%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"28.71","rise":"18.29%","time":"11\/03","volumn":"21.22\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"26.11","rise":"7.58%","time":"11\/04","volumn":"39.89\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"26.91","rise":"10.86%","time":"11\/05","volumn":"19.64\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"26.37","rise":"8.65%","time":"11\/06","volumn":"16.59\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"26.72","rise":"10.09%","time":"11\/07","volumn":"16.89\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"26.89","rise":"10.80%","time":"11\/10","volumn":"21.13\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"26.80","rise":"10.42%","time":"11\/11","volumn":"14.96\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"27.13","rise":"11.78%","time":"11\/12","volumn":"17.41\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"26.14","rise":"7.70%","time":"11\/13","volumn":"18.12\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"26.02","rise":"7.21%","time":"11\/14","volumn":"12.83\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"25.35","rise":"4.45%","time":"11\/17","volumn":"14.29\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"25.76","rise":"6.14%","time":"11\/18","volumn":"17.92\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"26.08","rise":"7.46%","time":"11\/19","volumn":"12.72\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"25.32","rise":"4.33%","time":"11\/20","volumn":"21.92\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"26.56","rise":"9.44%","time":"11\/21","volumn":"18.02\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"24.76","rise":"2.02%","time":"11\/24","volumn":"41.62\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"25.73","rise":"6.00%","time":"11\/25","volumn":"29.42\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"25.43","rise":"4.78%","time":"11\/26","volumn":"30.05\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"25.76","rise":"6.14%","time":"11\/28","volumn":"9.64\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"25.93","rise":"6.82%","time":"12\/01","volumn":"13.04\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"25.84","rise":"6.49%","time":"12\/02","volumn":"15.16\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"26.04","rise":"7.29%","time":"12\/03","volumn":"20.04\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"25.80","rise":"6.32%","time":"12\/04","volumn":"13.03\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"25.87","rise":"6.59%","time":"12\/05","volumn":"10.88\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"26.02","rise":"7.21%","time":"12\/08","volumn":"13.56\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"25.52","rise":"5.13%","time":"12\/09","volumn":"15.44\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"26.27","rise":"8.24%","time":"12\/10","volumn":"16.19\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"27.86","rise":"14.77%","time":"12\/11","volumn":"22.16\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"27.64","rise":"13.86%","time":"12\/12","volumn":"14.18\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"28.60","rise":"17.84%","time":"12\/15","volumn":"21.35\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"28.20","rise":"16.21%","time":"12\/16","volumn":"19.60\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"28.03","rise":"15.49%","time":"12\/17","volumn":"16.27\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"28.34","rise":"16.77%","time":"12\/18","volumn":"18.64\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"31.12","rise":"28.22%","time":"12\/19","volumn":"84.24\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"32.20","rise":"32.67%","time":"12\/22","volumn":"29.58\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"31.66","rise":"30.45%","time":"12\/23","volumn":"24.49\u4e07"}],"points":"240"}}