360搜索

{"amount":"754.04\u4e07","changeAmount":"0.63","close":"22.30","currentPrice":"22.93","currenttime":"2026-01-17 07:53:58","e":{"@attributes":{"datetime":"2026-01-17 07:53:58","e1":"22.93","e2":"0.63","e3":"(2.83%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/13","01\/14","01\/15","01\/16","01\/17"]},"cy":{"o":["23.81","23.43","23.05","22.68","22.30"]},"cyrate":{"o":["2.41%","0.78%","-0.84%","-2.46%","-4.09%"]},"p":[{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.25","rise":"0","time":"02:35","volumn":"16.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.21","rise":"-0.17%","time":"02:40","volumn":"15.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.23","rise":"-0.09%","time":"02:45","volumn":"9.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.23","rise":"-0.09%","time":"02:50","volumn":"2.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.22","rise":"-0.13%","time":"02:55","volumn":"3.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.26","rise":"0.04%","time":"03:00","volumn":"34.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.26","rise":"0.04%","time":"03:05","volumn":"7.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.26","rise":"0.04%","time":"03:10","volumn":"28.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.20","rise":"-0.19%","time":"03:15","volumn":"28.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.24","rise":"-0.04%","time":"03:20","volumn":"10.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.25","rise":"-0.02%","time":"03:25","volumn":"15.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.26","rise":"0.04%","time":"03:30","volumn":"19.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.30","rise":"0.22%","time":"03:35","volumn":"25.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.32","rise":"0.32%","time":"03:40","volumn":"26.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.32","rise":"0.32%","time":"03:45","volumn":"17.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.35","rise":"0.43%","time":"03:50","volumn":"19.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.29","rise":"0.17%","time":"03:55","volumn":"111.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.27","rise":"0.09%","time":"04:00","volumn":"797.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.59","rise":"1.46%","time":"21:35","volumn":"43.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.67","rise":"1.82%","time":"21:40","volumn":"28.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.69","rise":"1.89%","time":"21:45","volumn":"46.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.65","rise":"1.72%","time":"21:50","volumn":"8.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.42","rise":"0.73%","time":"21:55","volumn":"32.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.38","rise":"0.54%","time":"22:00","volumn":"10.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.36","rise":"0.47%","time":"22:05","volumn":"12.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.16","rise":"-0.41%","time":"22:10","volumn":"19.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.16","rise":"-0.41%","time":"22:15","volumn":"1.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.16","rise":"-0.41%","time":"22:20","volumn":"1.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.34","rise":"0.39%","time":"22:25","volumn":"23.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.30","rise":"0.22%","time":"22:30","volumn":"10.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.30","rise":"0.22%","time":"22:35","volumn":"1.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.45","rise":"0.86%","time":"22:40","volumn":"23.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.45","rise":"0.86%","time":"22:45","volumn":"1.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.57","rise":"1.35%","time":"22:50","volumn":"35.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.57","rise":"1.35%","time":"22:55","volumn":"5.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.78","rise":"2.28%","time":"23:00","volumn":"29.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.61","rise":"1.57%","time":"23:05","volumn":"35.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.62","rise":"1.59%","time":"23:10","volumn":"21.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.79","rise":"2.32%","time":"23:15","volumn":"26.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.79","rise":"2.32%","time":"23:20","volumn":"6.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.80","rise":"2.37%","time":"23:25","volumn":"10.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.73","rise":"2.04%","time":"23:30","volumn":"58.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.79","rise":"2.32%","time":"23:35","volumn":"16.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.78","rise":"2.28%","time":"23:40","volumn":"25.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.77","rise":"2.24%","time":"23:45","volumn":"17.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.77","rise":"2.24%","time":"23:50","volumn":"4.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.81","rise":"2.41%","time":"23:55","volumn":"8.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.77","rise":"2.26%","time":"00:00","volumn":"23.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.66","rise":"1.76%","time":"00:05","volumn":"13.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.65","rise":"1.72%","time":"00:10","volumn":"9.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.59","rise":"1.44%","time":"00:15","volumn":"22.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.54","rise":"1.25%","time":"00:20","volumn":"27.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.57","rise":"1.38%","time":"00:25","volumn":"7.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.61","rise":"1.55%","time":"00:30","volumn":"23.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.57","rise":"1.40%","time":"00:35","volumn":"17.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.54","rise":"1.25%","time":"00:40","volumn":"27.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.57","rise":"1.40%","time":"00:45","volumn":"25.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.60","rise":"1.51%","time":"00:50","volumn":"34.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.59","rise":"1.46%","time":"00:55","volumn":"27.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.59","rise":"1.46%","time":"01:00","volumn":"13.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.59","rise":"1.44%","time":"01:05","volumn":"2.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.58","rise":"1.42%","time":"01:10","volumn":"15.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.60","rise":"1.51%","time":"01:15","volumn":"4.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.57","rise":"1.38%","time":"01:20","volumn":"14.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.54","rise":"1.25%","time":"01:25","volumn":"20.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.52","rise":"1.18%","time":"01:30","volumn":"9.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.66","rise":"1.78%","time":"01:35","volumn":"59.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.63","rise":"1.62%","time":"01:40","volumn":"39.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.58","rise":"1.42%","time":"01:45","volumn":"19.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.59","rise":"1.46%","time":"01:50","volumn":"14.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.55","rise":"1.27%","time":"01:55","volumn":"21.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.52","rise":"1.14%","time":"02:00","volumn":"67.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.43","rise":"0.80%","time":"02:05","volumn":"28.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.42","rise":"0.73%","time":"02:10","volumn":"28.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.42","rise":"0.73%","time":"02:15","volumn":"10.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.39","rise":"0.58%","time":"02:20","volumn":"36.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.39","rise":"0.62%","time":"02:25","volumn":"8.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.40","rise":"0.65%","time":"02:30","volumn":"21.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.39","rise":"0.62%","time":"02:35","volumn":"9.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.36","rise":"0.47%","time":"02:40","volumn":"22.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.37","rise":"0.52%","time":"02:45","volumn":"29.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.35","rise":"0.43%","time":"02:50","volumn":"7.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.47","rise":"0.95%","time":"02:55","volumn":"25.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.44","rise":"0.82%","time":"03:00","volumn":"22.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.39","rise":"0.62%","time":"03:05","volumn":"11.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.39","rise":"0.60%","time":"03:10","volumn":"28.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.39","rise":"0.58%","time":"03:15","volumn":"9.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.41","rise":"0.69%","time":"03:20","volumn":"59.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.34","rise":"0.41%","time":"03:25","volumn":"20.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.33","rise":"0.34%","time":"03:30","volumn":"23.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.26","rise":"0.04%","time":"03:35","volumn":"21.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.29","rise":"0.17%","time":"03:40","volumn":"31.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.32","rise":"0.28%","time":"03:45","volumn":"63.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.27","rise":"0.09%","time":"03:50","volumn":"16.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.28","rise":"0.13%","time":"03:55","volumn":"50.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.33","rise":"0.34%","time":"04:00","volumn":"593.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.12","rise":"-0.56%","time":"21:35","volumn":"21.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.91","rise":"-1.44%","time":"21:40","volumn":"57.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.91","rise":"-1.46%","time":"21:45","volumn":"5.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.90","rise":"-1.51%","time":"21:50","volumn":"17.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.96","rise":"-1.23%","time":"21:55","volumn":"12.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.96","rise":"-1.23%","time":"22:00","volumn":"0"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.97","rise":"-1.20%","time":"22:05","volumn":"4.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.88","rise":"-1.59%","time":"22:10","volumn":"24.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.02","rise":"-0.99%","time":"22:15","volumn":"22.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.04","rise":"-0.92%","time":"22:20","volumn":"5.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.97","rise":"-1.20%","time":"22:25","volumn":"11.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.01","rise":"-1.03%","time":"22:30","volumn":"11.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.99","rise":"-1.12%","time":"22:35","volumn":"15.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"23.02","rise":"-0.99%","time":"22:40","volumn":"21.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.97","rise":"-1.20%","time":"22:45","volumn":"10.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.88","rise":"-1.59%","time":"22:50","volumn":"13.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.76","rise":"-2.11%","time":"22:55","volumn":"20.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.76","rise":"-2.11%","time":"23:00","volumn":"4.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.77","rise":"-2.06%","time":"23:05","volumn":"33.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.58","rise":"-2.88%","time":"23:10","volumn":"71.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.54","rise":"-3.05%","time":"23:15","volumn":"11.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.57","rise":"-2.95%","time":"23:20","volumn":"17.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.59","rise":"-2.86%","time":"23:25","volumn":"4.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.62","rise":"-2.71%","time":"23:30","volumn":"10.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.56","rise":"-2.97%","time":"23:35","volumn":"29.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.55","rise":"-2.99%","time":"23:40","volumn":"25.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.45","rise":"-3.44%","time":"23:45","volumn":"15.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.37","rise":"-3.78%","time":"23:50","volumn":"23.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-3.74%","time":"23:55","volumn":"44.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.38","rise":"-3.74%","time":"00:00","volumn":"3.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.68","rise":"-2.47%","time":"00:05","volumn":"105.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.68","rise":"-2.43%","time":"00:10","volumn":"3.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.68","rise":"-2.43%","time":"00:15","volumn":"2.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.64","rise":"-2.65%","time":"00:20","volumn":"26.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.67","rise":"-2.49%","time":"00:25","volumn":"9.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.70","rise":"-2.39%","time":"00:30","volumn":"31.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.67","rise":"-2.49%","time":"00:35","volumn":"22.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.65","rise":"-2.58%","time":"00:40","volumn":"5.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.77","rise":"-2.04%","time":"00:45","volumn":"25.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.78","rise":"-2.02%","time":"00:50","volumn":"7.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.66","rise":"-2.54%","time":"00:55","volumn":"49.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.61","rise":"-2.73%","time":"01:00","volumn":"19.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.61","rise":"-2.73%","time":"01:05","volumn":"5.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.61","rise":"-2.73%","time":"01:10","volumn":"5.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.66","rise":"-2.56%","time":"01:15","volumn":"4.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.63","rise":"-2.67%","time":"01:20","volumn":"3.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.63","rise":"-2.67%","time":"01:25","volumn":"4.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.73","rise":"-2.22%","time":"01:30","volumn":"19.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.61","rise":"-2.75%","time":"01:35","volumn":"48.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.57","rise":"-2.92%","time":"01:40","volumn":"5.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.61","rise":"-2.73%","time":"01:45","volumn":"11.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.65","rise":"-2.58%","time":"01:50","volumn":"8.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.67","rise":"-2.49%","time":"01:55","volumn":"6.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.70","rise":"-2.37%","time":"02:00","volumn":"15.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.72","rise":"-2.28%","time":"02:05","volumn":"11.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.73","rise":"-2.26%","time":"02:10","volumn":"8.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.73","rise":"-2.26%","time":"02:15","volumn":"14.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.78","rise":"-2.02%","time":"02:20","volumn":"19.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.78","rise":"-2.02%","time":"02:25","volumn":"12.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.77","rise":"-2.06%","time":"02:30","volumn":"14.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.77","rise":"-2.09%","time":"02:35","volumn":"7.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.74","rise":"-2.19%","time":"02:40","volumn":"10.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.74","rise":"-2.19%","time":"02:45","volumn":"4.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.78","rise":"-2.02%","time":"02:50","volumn":"26.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.73","rise":"-2.24%","time":"02:55","volumn":"25.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.69","rise":"-2.41%","time":"03:00","volumn":"11.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.68","rise":"-2.47%","time":"03:05","volumn":"35.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.58","rise":"-2.88%","time":"03:10","volumn":"34.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.58","rise":"-2.88%","time":"03:15","volumn":"8.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.59","rise":"-2.86%","time":"03:20","volumn":"26.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.57","rise":"-2.92%","time":"03:25","volumn":"15.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.64","rise":"-2.62%","time":"03:30","volumn":"94.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.72","rise":"-2.28%","time":"03:35","volumn":"32.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.73","rise":"-2.24%","time":"03:40","volumn":"60.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.67","rise":"-2.49%","time":"03:45","volumn":"41.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.64","rise":"-2.60%","time":"03:50","volumn":"44.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.64","rise":"-2.62%","time":"03:55","volumn":"114.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.64","rise":"-2.62%","time":"04:00","volumn":"642.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.30","rise":"0.22%","time":"21:35","volumn":"55.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.20","rise":"-0.22%","time":"21:40","volumn":"2.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.27","rise":"0.09%","time":"21:45","volumn":"5.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.39","rise":"0.60%","time":"21:50","volumn":"81.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.38","rise":"0.56%","time":"21:55","volumn":"5.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.19","rise":"-0.26%","time":"22:00","volumn":"37.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.13","rise":"-0.52%","time":"22:05","volumn":"10.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.17","rise":"-0.34%","time":"22:10","volumn":"17.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.15","rise":"-0.43%","time":"22:15","volumn":"3.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.15","rise":"-0.43%","time":"22:20","volumn":"6.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.18","rise":"-0.32%","time":"22:25","volumn":"2.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.07","rise":"-0.77%","time":"22:30","volumn":"29.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.09","rise":"-0.69%","time":"22:35","volumn":"6.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.07","rise":"-0.77%","time":"22:40","volumn":"14.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.86","rise":"-1.67%","time":"22:45","volumn":"14.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.82","rise":"-1.85%","time":"22:50","volumn":"6.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.89","rise":"-1.55%","time":"22:55","volumn":"19.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.00","rise":"-1.08%","time":"23:00","volumn":"35.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.95","rise":"-1.29%","time":"23:05","volumn":"24.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.95","rise":"-1.29%","time":"23:10","volumn":"12.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.04","rise":"-0.90%","time":"23:15","volumn":"65.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.03","rise":"-0.95%","time":"23:20","volumn":"44.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.03","rise":"-0.95%","time":"23:25","volumn":"1.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.02","rise":"-1.00%","time":"23:30","volumn":"31.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.98","rise":"-1.16%","time":"23:35","volumn":"148.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.07","rise":"-0.75%","time":"23:40","volumn":"61.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.03","rise":"-0.95%","time":"23:45","volumn":"15.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"23.03","rise":"-0.95%","time":"23:50","volumn":"24.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.93","rise":"-1.38%","time":"23:55","volumn":"73.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.92","rise":"-1.42%","time":"00:00","volumn":"9.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.92","rise":"-1.42%","time":"00:05","volumn":"4.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.92","rise":"-1.42%","time":"00:10","volumn":"6.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.92","rise":"-1.42%","time":"00:15","volumn":"5.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.88","rise":"-1.59%","time":"00:20","volumn":"28.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.90","rise":"-1.51%","time":"00:25","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.92","rise":"-1.42%","time":"00:30","volumn":"11.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.87","rise":"-1.63%","time":"00:35","volumn":"13.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.94","rise":"-1.33%","time":"00:40","volumn":"50.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.86","rise":"-1.68%","time":"00:45","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.84","rise":"-1.76%","time":"00:50","volumn":"8.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.91","rise":"-1.48%","time":"00:55","volumn":"311.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.82","rise":"-1.85%","time":"01:00","volumn":"8.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.84","rise":"-1.77%","time":"01:05","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.94","rise":"-1.33%","time":"01:10","volumn":"33.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.91","rise":"-1.46%","time":"01:15","volumn":"18.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.93","rise":"-1.40%","time":"01:20","volumn":"4.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.93","rise":"-1.40%","time":"01:25","volumn":"7.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.93","rise":"-1.40%","time":"01:30","volumn":"3.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.91","rise":"-1.46%","time":"01:35","volumn":"16.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.87","rise":"-1.63%","time":"01:40","volumn":"14.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.87","rise":"-1.63%","time":"01:45","volumn":"6.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.88","rise":"-1.59%","time":"01:50","volumn":"27.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.83","rise":"-1.81%","time":"01:55","volumn":"11.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.91","rise":"-1.46%","time":"02:00","volumn":"119.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.88","rise":"-1.59%","time":"02:05","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.88","rise":"-1.61%","time":"02:10","volumn":"15.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.88","rise":"-1.61%","time":"02:15","volumn":"7.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.90","rise":"-1.51%","time":"02:20","volumn":"16.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.92","rise":"-1.42%","time":"02:25","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.88","rise":"-1.59%","time":"02:30","volumn":"21.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.90","rise":"-1.51%","time":"02:35","volumn":"38.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.90","rise":"-1.51%","time":"02:40","volumn":"10.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.95","rise":"-1.29%","time":"02:45","volumn":"16.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"23.01","rise":"-1.03%","time":"02:50","volumn":"27.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.92","rise":"-1.42%","time":"02:55","volumn":"37.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.88","rise":"-1.59%","time":"03:00","volumn":"39.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.89","rise":"-1.55%","time":"03:05","volumn":"14.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.85","rise":"-1.71%","time":"03:10","volumn":"12.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.77","rise":"-2.04%","time":"03:15","volumn":"48.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"-3.22%","time":"03:20","volumn":"174.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.58","rise":"-2.88%","time":"03:25","volumn":"183.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"-2.80%","time":"03:30","volumn":"31.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.55","rise":"-3.03%","time":"03:35","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.55","rise":"-3.03%","time":"03:40","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.36","rise":"-3.83%","time":"03:45","volumn":"156.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"-3.91%","time":"03:50","volumn":"65.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.42","rise":"-3.57%","time":"03:55","volumn":"182.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.30","rise":"-4.09%","time":"04:00","volumn":"953.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.63","rise":"-2.67%","time":"21:35","volumn":"107.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"-3.05%","time":"21:40","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"-3.05%","time":"21:45","volumn":"2.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"-2.20%","time":"21:50","volumn":"2.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"-2.19%","time":"21:55","volumn":"3.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.57","rise":"-2.92%","time":"22:00","volumn":"11.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"-2.80%","time":"22:05","volumn":"97.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.85","rise":"-1.72%","time":"22:10","volumn":"7.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.73","rise":"-2.24%","time":"22:15","volumn":"13.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.68","rise":"-2.45%","time":"22:20","volumn":"2.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.73","rise":"-2.26%","time":"22:25","volumn":"17.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.62","rise":"-2.71%","time":"22:30","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"-3.24%","time":"22:35","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"-3.91%","time":"22:40","volumn":"9.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"-3.91%","time":"22:45","volumn":"2.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.39","rise":"-3.72%","time":"22:50","volumn":"14.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"-3.40%","time":"22:55","volumn":"7.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.45","rise":"-3.44%","time":"23:00","volumn":"17.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"-3.31%","time":"23:05","volumn":"12.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"-3.31%","time":"23:10","volumn":"1.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"-3.49%","time":"23:15","volumn":"5.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"-3.53%","time":"23:20","volumn":"19.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.42","rise":"-3.57%","time":"23:25","volumn":"5.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"-3.53%","time":"23:30","volumn":"39.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.41","rise":"-3.61%","time":"23:35","volumn":"22.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.51","rise":"-3.18%","time":"23:40","volumn":"31.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"-3.29%","time":"23:45","volumn":"8.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"-3.48%","time":"23:50","volumn":"3.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.56","rise":"-2.97%","time":"23:55","volumn":"53.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.50","rise":"-3.23%","time":"00:00","volumn":"17.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.47","rise":"-3.35%","time":"00:05","volumn":"13.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.48","rise":"-3.31%","time":"00:10","volumn":"4.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"-3.19%","time":"00:15","volumn":"9.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"-3.19%","time":"00:20","volumn":"3.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.50","rise":"-3.20%","time":"00:25","volumn":"3.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.54","rise":"-3.05%","time":"00:30","volumn":"59.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"-3.10%","time":"00:35","volumn":"37.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"-3.10%","time":"00:40","volumn":"3.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.60","rise":"-2.80%","time":"00:45","volumn":"28.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.68","rise":"-2.45%","time":"00:50","volumn":"28.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.72","rise":"-2.27%","time":"00:55","volumn":"4.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"-1.57%","time":"01:00","volumn":"83.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.81","rise":"-1.89%","time":"01:05","volumn":"14.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.80","rise":"-1.94%","time":"01:10","volumn":"23.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.75","rise":"-2.13%","time":"01:15","volumn":"37.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.98","rise":"-1.16%","time":"01:20","volumn":"38.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"-1.25%","time":"01:25","volumn":"14.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.95","rise":"-1.27%","time":"01:30","volumn":"10.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"-1.08%","time":"01:35","volumn":"24.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"-1.08%","time":"01:40","volumn":"12.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"-1.56%","time":"01:45","volumn":"32.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.84","rise":"-1.76%","time":"01:50","volumn":"11.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"-1.70%","time":"01:55","volumn":"17.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.85","rise":"-1.72%","time":"02:00","volumn":"25.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"-1.68%","time":"02:05","volumn":"19.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"-1.41%","time":"02:10","volumn":"51.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"-1.42%","time":"02:15","volumn":"11.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.91","rise":"-1.48%","time":"02:20","volumn":"8.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.07","rise":"-0.80%","time":"02:25","volumn":"68.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.29","rise":"0.17%","time":"02:30","volumn":"96.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.16","rise":"-0.39%","time":"02:35","volumn":"155.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"-0.04%","time":"02:40","volumn":"115.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.21","rise":"-0.17%","time":"02:45","volumn":"20.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"-0.02%","time":"02:50","volumn":"36.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"-0.02%","time":"02:55","volumn":"8.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.26","rise":"0.04%","time":"03:00","volumn":"42.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"-0.02%","time":"03:05","volumn":"80.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.33","rise":"0.34%","time":"03:10","volumn":"73.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"-0.02%","time":"03:15","volumn":"75.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.18","rise":"-0.30%","time":"03:20","volumn":"29.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.12","rise":"-0.56%","time":"03:25","volumn":"17.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.19","rise":"-0.26%","time":"03:30","volumn":"38.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"-0.47%","time":"03:35","volumn":"23.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"-0.52%","time":"03:40","volumn":"32.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"-0.47%","time":"03:45","volumn":"53.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.10","rise":"-0.65%","time":"03:50","volumn":"56.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"-1.08%","time":"03:55","volumn":"108.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.93","rise":"-1.38%","time":"04:00","volumn":"924.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"493.42","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"691.66","ratio":"-0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"621.26","ratio":"-0.08%"}],"marketCapitalization":"6.20\u4ebf","maxPrice":"23.39","minPrice":"22.34","monthlyTendency":{"cx":{"o":["2025\/12\/18","2026\/01\/16"]},"cy":{"o":["23.71","22.94","22.18","21.41","20.64"]},"cyrate":{"o":["14.87%","11.87%","8.87%","5.86%","2.86%"]},"p":[{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"20.64","rise":"0","time":"12\/18","volumn":"4298.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"21.23","rise":"2.86%","time":"12\/19","volumn":"4.21\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"21.61","rise":"4.70%","time":"12\/22","volumn":"3788.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"21.97","rise":"6.44%","time":"12\/23","volumn":"3810.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"21.82","rise":"5.72%","time":"12\/24","volumn":"1937.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"21.67","rise":"4.99%","time":"12\/26","volumn":"2586.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"21.51","rise":"4.22%","time":"12\/29","volumn":"3905.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"21.77","rise":"5.47%","time":"12\/30","volumn":"3469.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"21.52","rise":"4.26%","time":"12\/31","volumn":"2342.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"22.42","rise":"8.62%","time":"01\/02","volumn":"2086.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"23.15","rise":"12.16%","time":"01\/05","volumn":"3248.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"23.71","rise":"14.87%","time":"01\/06","volumn":"3002.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"23.35","rise":"13.13%","time":"01\/07","volumn":"2767.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"22.77","rise":"10.32%","time":"01\/08","volumn":"2168.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"22.79","rise":"10.42%","time":"01\/09","volumn":"1910.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"23.27","rise":"12.74%","time":"01\/12","volumn":"2195.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.33","rise":"13.03%","time":"01\/13","volumn":"2344.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.64","rise":"9.69%","time":"01\/14","volumn":"2378.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.30","rise":"8.04%","time":"01\/15","volumn":"3833.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.93","rise":"11.09%","time":"01\/16","volumn":"3290.00"}],"points":"20"},"open":"22.57","priceChangeRatio":"2.83%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Ceva","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["23.34","23.09","22.84","22.59","22.34"]},"cyrate":{"o":["4.66%","3.54%","2.42%","1.30%","0.18%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.57","rise":"1.21%","time":"21:31","volumn":"100.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.57","rise":"1.21%","time":"21:32","volumn":"103.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.57","rise":"1.21%","time":"21:33","volumn":"103.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.63","rise":"1.48%","time":"21:34","volumn":"111.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.63","rise":"1.48%","time":"21:35","volumn":"111.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.63","rise":"1.48%","time":"21:36","volumn":"111.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.80","rise":"2.22%","time":"21:37","volumn":"112.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.80","rise":"2.24%","time":"21:38","volumn":"113.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.80","rise":"2.24%","time":"21:39","volumn":"113.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"1.08%","time":"21:40","volumn":"130.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"1.08%","time":"21:41","volumn":"131.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"1.08%","time":"21:42","volumn":"131.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"1.08%","time":"21:43","volumn":"131.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"1.08%","time":"21:44","volumn":"132.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"1.08%","time":"21:45","volumn":"133.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.54","rise":"1.08%","time":"21:46","volumn":"133.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:47","volumn":"135.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:48","volumn":"135.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:49","volumn":"136.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:50","volumn":"136.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:51","volumn":"136.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:52","volumn":"136.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.64","rise":"1.52%","time":"21:53","volumn":"137.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:54","volumn":"138.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.74","rise":"1.97%","time":"21:55","volumn":"139.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.69","rise":"1.75%","time":"21:56","volumn":"142.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.69","rise":"1.75%","time":"21:57","volumn":"142.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.69","rise":"1.75%","time":"21:58","volumn":"142.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.69","rise":"1.75%","time":"21:59","volumn":"142.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.57","rise":"1.21%","time":"22:00","volumn":"150.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.57","rise":"1.21%","time":"22:01","volumn":"151.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.57","rise":"1.21%","time":"22:02","volumn":"231.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"1.35%","time":"22:03","volumn":"246.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"1.35%","time":"22:04","volumn":"248.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"1.35%","time":"22:05","volumn":"248.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"1.35%","time":"22:06","volumn":"249.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"1.35%","time":"22:07","volumn":"253.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.60","rise":"1.35%","time":"22:08","volumn":"253.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.85","rise":"2.47%","time":"22:09","volumn":"256.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.85","rise":"2.47%","time":"22:10","volumn":"256.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.85","rise":"2.47%","time":"22:11","volumn":"256.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.75","rise":"2.02%","time":"22:12","volumn":"265.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.71","rise":"1.86%","time":"22:13","volumn":"267.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.73","rise":"1.93%","time":"22:14","volumn":"268.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.73","rise":"1.93%","time":"22:15","volumn":"269.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.73","rise":"1.93%","time":"22:16","volumn":"269.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.68","rise":"1.70%","time":"22:17","volumn":"271.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.68","rise":"1.70%","time":"22:18","volumn":"271.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.68","rise":"1.70%","time":"22:19","volumn":"271.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.68","rise":"1.70%","time":"22:20","volumn":"272.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.68","rise":"1.70%","time":"22:21","volumn":"272.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.64","rise":"1.52%","time":"22:22","volumn":"277.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.64","rise":"1.52%","time":"22:23","volumn":"277.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.66","rise":"1.61%","time":"22:24","volumn":"279.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.73","rise":"1.91%","time":"22:25","volumn":"289.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.65","rise":"1.57%","time":"22:26","volumn":"296.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.65","rise":"1.57%","time":"22:27","volumn":"298.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.65","rise":"1.57%","time":"22:28","volumn":"299.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.62","rise":"1.43%","time":"22:29","volumn":"307.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.62","rise":"1.43%","time":"22:30","volumn":"309.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.53","rise":"1.03%","time":"22:31","volumn":"311.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.53","rise":"1.03%","time":"22:32","volumn":"311.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.88%","time":"22:33","volumn":"326.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.88%","time":"22:34","volumn":"326.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.88%","time":"22:35","volumn":"328.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.88%","time":"22:36","volumn":"328.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.88%","time":"22:37","volumn":"328.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:38","volumn":"335.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:39","volumn":"337.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:40","volumn":"337.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:41","volumn":"339.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:42","volumn":"339.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:43","volumn":"339.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:44","volumn":"339.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:45","volumn":"339.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:46","volumn":"340.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.34","rise":"0.18%","time":"22:47","volumn":"341.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.39","rise":"0.38%","time":"22:48","volumn":"352.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.39","rise":"0.38%","time":"22:49","volumn":"353.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.39","rise":"0.38%","time":"22:50","volumn":"353.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"22:51","volumn":"355.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"22:52","volumn":"360.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"22:53","volumn":"361.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"22:54","volumn":"361.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"22:55","volumn":"361.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.41","rise":"0.49%","time":"22:56","volumn":"367.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.41","rise":"0.49%","time":"22:57","volumn":"367.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.40","rise":"0.45%","time":"22:58","volumn":"372.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.40","rise":"0.45%","time":"22:59","volumn":"376.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.45","rise":"0.67%","time":"23:00","volumn":"378.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.49","rise":"0.85%","time":"23:01","volumn":"381.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.49","rise":"0.85%","time":"23:02","volumn":"382.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.49","rise":"0.85%","time":"23:03","volumn":"382.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.45","rise":"0.67%","time":"23:04","volumn":"389.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.81%","time":"23:05","volumn":"391.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.81%","time":"23:06","volumn":"391.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.81%","time":"23:07","volumn":"391.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.81%","time":"23:08","volumn":"391.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.81%","time":"23:09","volumn":"392.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.81%","time":"23:10","volumn":"392.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.47","rise":"0.76%","time":"23:11","volumn":"394.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.47","rise":"0.76%","time":"23:12","volumn":"396.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.47","rise":"0.76%","time":"23:13","volumn":"396.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"0.62%","time":"23:14","volumn":"398.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"0.62%","time":"23:15","volumn":"398.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"0.62%","time":"23:16","volumn":"403.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"0.62%","time":"23:17","volumn":"403.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"0.58%","time":"23:18","volumn":"404.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.41","rise":"0.49%","time":"23:19","volumn":"411.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"0.58%","time":"23:20","volumn":"418.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.42","rise":"0.54%","time":"23:21","volumn":"419.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.42","rise":"0.54%","time":"23:22","volumn":"419.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.42","rise":"0.54%","time":"23:23","volumn":"421.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.42","rise":"0.54%","time":"23:24","volumn":"421.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.42","rise":"0.54%","time":"23:25","volumn":"424.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.38","rise":"0.36%","time":"23:26","volumn":"432.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.38","rise":"0.36%","time":"23:27","volumn":"432.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.47","rise":"0.77%","time":"23:28","volumn":"455.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"0.58%","time":"23:29","volumn":"459.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"0.58%","time":"23:30","volumn":"464.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"0.58%","time":"23:31","volumn":"465.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"23:32","volumn":"478.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"23:33","volumn":"478.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.46","rise":"0.72%","time":"23:34","volumn":"478.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.41","rise":"0.49%","time":"23:35","volumn":"486.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.43","rise":"0.61%","time":"23:36","volumn":"502.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.51","rise":"0.94%","time":"23:37","volumn":"515.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.51","rise":"0.94%","time":"23:38","volumn":"516.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.51","rise":"0.94%","time":"23:39","volumn":"518.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.51","rise":"0.94%","time":"23:40","volumn":"518.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.47","rise":"0.74%","time":"23:41","volumn":"521.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.47","rise":"0.74%","time":"23:42","volumn":"521.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.83%","time":"23:43","volumn":"526.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.83%","time":"23:44","volumn":"526.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.83%","time":"23:45","volumn":"526.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.83%","time":"23:46","volumn":"526.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.83%","time":"23:47","volumn":"527.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"0.63%","time":"23:48","volumn":"529.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"0.63%","time":"23:49","volumn":"529.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.44","rise":"0.63%","time":"23:50","volumn":"529.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.48","rise":"0.83%","time":"23:51","volumn":"531.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.56","rise":"1.17%","time":"23:52","volumn":"560.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.56","rise":"1.17%","time":"23:53","volumn":"581.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.56","rise":"1.17%","time":"23:54","volumn":"582.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.56","rise":"1.17%","time":"23:55","volumn":"583.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.56","rise":"1.17%","time":"23:56","volumn":"583.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.90%","time":"23:57","volumn":"599.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.90%","time":"23:58","volumn":"600.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.50","rise":"0.90%","time":"23:59","volumn":"601.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.50","rise":"0.90%","time":"00:00","volumn":"601.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.50","rise":"0.90%","time":"00:01","volumn":"601.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.50","rise":"0.90%","time":"00:02","volumn":"602.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.47","rise":"0.76%","time":"00:03","volumn":"613.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.47","rise":"0.76%","time":"00:04","volumn":"614.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.47","rise":"0.76%","time":"00:05","volumn":"614.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.47","rise":"0.76%","time":"00:06","volumn":"614.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.48","rise":"0.78%","time":"00:07","volumn":"616.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.48","rise":"0.78%","time":"00:08","volumn":"616.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.48","rise":"0.78%","time":"00:09","volumn":"616.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.48","rise":"0.81%","time":"00:10","volumn":"618.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.48","rise":"0.81%","time":"00:11","volumn":"619.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:12","volumn":"626.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:13","volumn":"627.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:14","volumn":"628.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:15","volumn":"628.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:16","volumn":"628.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:17","volumn":"628.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:18","volumn":"629.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:19","volumn":"629.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:20","volumn":"631.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:21","volumn":"631.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:22","volumn":"631.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:23","volumn":"633.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.51","rise":"0.93%","time":"00:24","volumn":"634.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.50","rise":"0.92%","time":"00:25","volumn":"635.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:26","volumn":"683.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:27","volumn":"684.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.54","rise":"1.08%","time":"00:28","volumn":"688.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.54","rise":"1.08%","time":"00:29","volumn":"694.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.54","rise":"1.08%","time":"00:30","volumn":"694.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.54","rise":"1.08%","time":"00:31","volumn":"698.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.54","rise":"1.08%","time":"00:32","volumn":"698.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.54","rise":"1.08%","time":"00:33","volumn":"698.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:34","volumn":"702.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:35","volumn":"732.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:36","volumn":"732.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:37","volumn":"733.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:38","volumn":"734.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:39","volumn":"735.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:40","volumn":"736.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:41","volumn":"738.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:42","volumn":"742.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:43","volumn":"743.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.53","rise":"1.03%","time":"00:44","volumn":"743.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.60","rise":"1.34%","time":"00:45","volumn":"765.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.60","rise":"1.34%","time":"00:46","volumn":"765.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.60","rise":"1.35%","time":"00:47","volumn":"769.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.61","rise":"1.39%","time":"00:48","volumn":"772.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.62","rise":"1.46%","time":"00:49","volumn":"776.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.68","rise":"1.70%","time":"00:50","volumn":"794.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.72","rise":"1.89%","time":"00:51","volumn":"796.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.72","rise":"1.89%","time":"00:52","volumn":"796.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.72","rise":"1.89%","time":"00:53","volumn":"799.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.72","rise":"1.89%","time":"00:54","volumn":"799.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.72","rise":"1.89%","time":"00:55","volumn":"799.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.71","rise":"1.84%","time":"00:56","volumn":"808.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.73","rise":"1.91%","time":"00:57","volumn":"811.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.83","rise":"2.38%","time":"00:58","volumn":"832.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.80","rise":"2.24%","time":"00:59","volumn":"856.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.62%","time":"01:00","volumn":"882.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.62%","time":"01:01","volumn":"888.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.62%","time":"01:02","volumn":"889.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.62%","time":"01:03","volumn":"889.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.81","rise":"2.29%","time":"01:04","volumn":"896.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.81","rise":"2.29%","time":"01:05","volumn":"896.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.81","rise":"2.29%","time":"01:06","volumn":"897.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.81","rise":"2.29%","time":"01:07","volumn":"897.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.79","rise":"2.17%","time":"01:08","volumn":"910.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.80","rise":"2.24%","time":"01:09","volumn":"919.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.80","rise":"2.24%","time":"01:10","volumn":"920.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.80","rise":"2.24%","time":"01:11","volumn":"921.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.70","rise":"1.79%","time":"01:12","volumn":"936.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.70","rise":"1.79%","time":"01:13","volumn":"937.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.70","rise":"1.79%","time":"01:14","volumn":"937.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.75","rise":"2.04%","time":"01:15","volumn":"957.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.75","rise":"2.04%","time":"01:16","volumn":"957.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.51%","time":"01:17","volumn":"972.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.84","rise":"2.42%","time":"01:18","volumn":"977.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.94","rise":"2.87%","time":"01:19","volumn":"987.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.98","rise":"3.05%","time":"01:20","volumn":"995.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:21","volumn":"1009.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:22","volumn":"1009.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:23","volumn":"1009.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:24","volumn":"1010.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:25","volumn":"1010.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:26","volumn":"1011.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:27","volumn":"1012.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"01:28","volumn":"1015.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.95","rise":"2.94%","time":"01:29","volumn":"1021.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.95","rise":"2.94%","time":"01:30","volumn":"1021.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.97","rise":"2.99%","time":"01:31","volumn":"1027.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.97","rise":"3.00%","time":"01:32","volumn":"1036.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.97","rise":"3.00%","time":"01:33","volumn":"1036.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.97","rise":"3.00%","time":"01:34","volumn":"1036.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"3.14%","time":"01:35","volumn":"1045.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"3.12%","time":"01:36","volumn":"1047.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.98","rise":"3.05%","time":"01:37","volumn":"1051.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.98","rise":"3.05%","time":"01:38","volumn":"1053.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"3.14%","time":"01:39","volumn":"1058.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"3.14%","time":"01:40","volumn":"1058.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.98%","time":"01:41","volumn":"1060.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.98%","time":"01:42","volumn":"1060.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.98%","time":"01:43","volumn":"1067.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.90","rise":"2.69%","time":"01:44","volumn":"1086.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.63%","time":"01:45","volumn":"1091.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.63%","time":"01:46","volumn":"1092.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.63%","time":"01:47","volumn":"1093.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.63%","time":"01:48","volumn":"1094.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.63%","time":"01:49","volumn":"1098.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.84","rise":"2.42%","time":"01:50","volumn":"1102.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.51%","time":"01:51","volumn":"1115.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.49%","time":"01:52","volumn":"1118.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.49%","time":"01:53","volumn":"1118.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.49%","time":"01:54","volumn":"1120.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.49%","time":"01:55","volumn":"1120.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.49%","time":"01:56","volumn":"1120.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.49%","time":"01:57","volumn":"1121.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.51%","time":"01:58","volumn":"1130.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.85","rise":"2.46%","time":"01:59","volumn":"1145.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.85","rise":"2.46%","time":"02:00","volumn":"1145.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.87","rise":"2.56%","time":"02:01","volumn":"1155.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.87","rise":"2.56%","time":"02:02","volumn":"1158.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.51%","time":"02:03","volumn":"1164.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.51%","time":"02:04","volumn":"1164.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.86","rise":"2.51%","time":"02:05","volumn":"1165.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.89","rise":"2.65%","time":"02:06","volumn":"1171.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.90","rise":"2.69%","time":"02:07","volumn":"1197.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.90","rise":"2.69%","time":"02:08","volumn":"1198.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.79%","time":"02:09","volumn":"1209.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.79%","time":"02:10","volumn":"1216.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.79%","time":"02:11","volumn":"1217.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.79%","time":"02:12","volumn":"1218.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.79%","time":"02:13","volumn":"1219.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.79%","time":"02:14","volumn":"1220.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.78%","time":"02:15","volumn":"1228.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.78%","time":"02:16","volumn":"1228.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.91","rise":"2.71%","time":"02:17","volumn":"1237.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.91","rise":"2.71%","time":"02:18","volumn":"1237.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.91","rise":"2.71%","time":"02:19","volumn":"1237.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.91","rise":"2.71%","time":"02:20","volumn":"1237.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.92","rise":"2.76%","time":"02:21","volumn":"1249.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.97","rise":"3.00%","time":"02:22","volumn":"1259.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.19","rise":"3.99%","time":"02:23","volumn":"1283.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"3.72%","time":"02:24","volumn":"1287.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.07","rise":"3.43%","time":"02:25","volumn":"1305.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.06","rise":"3.40%","time":"02:26","volumn":"1318.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.12","rise":"3.70%","time":"02:27","volumn":"1349.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.17","rise":"3.90%","time":"02:28","volumn":"1351.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.16","rise":"3.86%","time":"02:29","volumn":"1365.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.29","rise":"4.44%","time":"02:30","volumn":"1401.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.32","rise":"4.57%","time":"02:31","volumn":"1405.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"4.20%","time":"02:32","volumn":"1501.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"4.22%","time":"02:33","volumn":"1515.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.18","rise":"3.92%","time":"02:34","volumn":"1543.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.16","rise":"3.86%","time":"02:35","volumn":"1557.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.21","rise":"4.08%","time":"02:36","volumn":"1569.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"4.22%","time":"02:37","volumn":"1573.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.21","rise":"4.08%","time":"02:38","volumn":"1576.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.22","rise":"4.13%","time":"02:39","volumn":"1666.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"4.22%","time":"02:40","volumn":"1672.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.23","rise":"4.17%","time":"02:41","volumn":"1680.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"4.22%","time":"02:42","volumn":"1686.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"4.22%","time":"02:43","volumn":"1687.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.26%","time":"02:44","volumn":"1690.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.21","rise":"4.08%","time":"02:45","volumn":"1693.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.21","rise":"4.08%","time":"02:46","volumn":"1696.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.21","rise":"4.08%","time":"02:47","volumn":"1697.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.28","rise":"4.39%","time":"02:48","volumn":"1715.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.28","rise":"4.39%","time":"02:49","volumn":"1715.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"02:50","volumn":"1729.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"02:51","volumn":"1729.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"02:52","volumn":"1731.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"02:53","volumn":"1731.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"02:54","volumn":"1734.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"02:55","volumn":"1738.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.22","rise":"4.13%","time":"02:56","volumn":"1752.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.27","rise":"4.35%","time":"02:57","volumn":"1769.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.26","rise":"4.30%","time":"02:58","volumn":"1772.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.26","rise":"4.30%","time":"02:59","volumn":"1773.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.26","rise":"4.30%","time":"03:00","volumn":"1780.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.16","rise":"3.86%","time":"03:01","volumn":"1800.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.24","rise":"4.22%","time":"03:02","volumn":"1849.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.26%","time":"03:03","volumn":"1853.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.26%","time":"03:04","volumn":"1853.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"03:05","volumn":"1860.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"03:06","volumn":"1879.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.32","rise":"4.57%","time":"03:07","volumn":"1899.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.32","rise":"4.57%","time":"03:08","volumn":"1901.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.32","rise":"4.57%","time":"03:09","volumn":"1932.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.33","rise":"4.62%","time":"03:10","volumn":"1934.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.34","rise":"4.66%","time":"03:11","volumn":"1944.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.26","rise":"4.30%","time":"03:12","volumn":"1987.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.26","rise":"4.30%","time":"03:13","volumn":"1990.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.26","rise":"4.30%","time":"03:14","volumn":"2000.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"03:15","volumn":"2010.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.25","rise":"4.24%","time":"03:16","volumn":"2011.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.22","rise":"4.13%","time":"03:17","volumn":"2013.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.22","rise":"4.13%","time":"03:18","volumn":"2015.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.21","rise":"4.08%","time":"03:19","volumn":"2036.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.18","rise":"3.95%","time":"03:20","volumn":"2039.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.18","rise":"3.95%","time":"03:21","volumn":"2039.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.15","rise":"3.81%","time":"03:22","volumn":"2043.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"3.77%","time":"03:23","volumn":"2047.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"3.77%","time":"03:24","volumn":"2048.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.12","rise":"3.68%","time":"03:25","volumn":"2056.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.12","rise":"3.68%","time":"03:26","volumn":"2057.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.08","rise":"3.50%","time":"03:27","volumn":"2066.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.08","rise":"3.50%","time":"03:28","volumn":"2066.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.16","rise":"3.86%","time":"03:29","volumn":"2087.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.19","rise":"3.99%","time":"03:30","volumn":"2095.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"3.72%","time":"03:31","volumn":"2106.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"3.72%","time":"03:32","volumn":"2106.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.15","rise":"3.79%","time":"03:33","volumn":"2113.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.15","rise":"3.79%","time":"03:34","volumn":"2114.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"3.77%","time":"03:35","volumn":"2118.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"3.77%","time":"03:36","volumn":"2123.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"3.77%","time":"03:37","volumn":"2125.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"3.72%","time":"03:38","volumn":"2132.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"3.72%","time":"03:39","volumn":"2134.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"3.72%","time":"03:40","volumn":"2150.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.11","rise":"3.63%","time":"03:41","volumn":"2161.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.13","rise":"3.71%","time":"03:42","volumn":"2179.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.12","rise":"3.68%","time":"03:43","volumn":"2187.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"3.77%","time":"03:44","volumn":"2201.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.14","rise":"3.77%","time":"03:45","volumn":"2203.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.11","rise":"3.65%","time":"03:46","volumn":"2212.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.11","rise":"3.65%","time":"03:47","volumn":"2213.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.10","rise":"3.59%","time":"03:48","volumn":"2239.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.09","rise":"3.57%","time":"03:49","volumn":"2253.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.10","rise":"3.59%","time":"03:50","volumn":"2260.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.05","rise":"3.34%","time":"03:51","volumn":"2296.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.04","rise":"3.32%","time":"03:52","volumn":"2319.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.05","rise":"3.36%","time":"03:53","volumn":"2330.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.05","rise":"3.36%","time":"03:54","volumn":"2337.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"23.00","rise":"3.14%","time":"03:55","volumn":"2368.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.95","rise":"2.91%","time":"03:56","volumn":"2423.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.96","rise":"2.96%","time":"03:57","volumn":"2468.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.98","rise":"3.05%","time":"03:58","volumn":"2520.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.93","rise":"2.83%","time":"03:59","volumn":"2569.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"22.93","rise":"2.83%","time":"04:00","volumn":"3922.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Ceva[CEVA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CEVA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CEVA.html?from=360search","volume":"32.91\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/04","2026\/01\/16"]},"cy":{"o":["38.44","33.49","28.53","23.58","18.63"]},"cyrate":{"o":["19.83%","4.39%","-11.05%","-26.49%","-41.93%"]},"p":[{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"32.08","rise":"0","time":"02\/04","volumn":"2552.00"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"34.25","rise":"6.76%","time":"02\/05","volumn":"3767.00"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"34.13","rise":"6.39%","time":"02\/06","volumn":"1.11\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"32.81","rise":"2.28%","time":"02\/07","volumn":"2730.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"32.73","rise":"2.03%","time":"02\/10","volumn":"1327.00"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"32.15","rise":"0.22%","time":"02\/11","volumn":"946.00"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"31.72","rise":"-1.12%","time":"02\/12","volumn":"1862.00"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"34.96","rise":"8.98%","time":"02\/13","volumn":"4120.00"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"34.67","rise":"8.07%","time":"02\/14","volumn":"2366.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"35.77","rise":"11.52%","time":"02\/18","volumn":"2905.00"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"35.93","rise":"12.00%","time":"02\/19","volumn":"2752.00"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"36.56","rise":"13.97%","time":"02\/20","volumn":"2130.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"34.49","rise":"7.51%","time":"02\/21","volumn":"1871.00"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"33.69","rise":"5.02%","time":"02\/24","volumn":"2160.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"32.50","rise":"1.31%","time":"02\/25","volumn":"2128.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"38.44","rise":"19.83%","time":"02\/26","volumn":"1.00\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"33.53","rise":"4.52%","time":"02\/27","volumn":"4465.00"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"34.26","rise":"6.80%","time":"02\/28","volumn":"2713.00"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"31.81","rise":"-0.84%","time":"03\/03","volumn":"2598.00"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"32.98","rise":"2.81%","time":"03\/04","volumn":"4388.00"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"33.76","rise":"5.24%","time":"03\/05","volumn":"2378.00"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"32.22","rise":"0.44%","time":"03\/06","volumn":"2406.00"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"32.43","rise":"1.09%","time":"03\/07","volumn":"2312.00"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"30.22","rise":"-5.80%","time":"03\/10","volumn":"2559.00"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"30.18","rise":"-5.92%","time":"03\/11","volumn":"1860.00"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"30.36","rise":"-5.36%","time":"03\/12","volumn":"1722.00"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"29.79","rise":"-7.14%","time":"03\/13","volumn":"1251.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"30.85","rise":"-3.83%","time":"03\/14","volumn":"1323.00"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"30.65","rise":"-4.46%","time":"03\/17","volumn":"1935.00"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"29.78","rise":"-7.17%","time":"03\/18","volumn":"1773.00"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"30.02","rise":"-6.42%","time":"03\/19","volumn":"2139.00"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"29.19","rise":"-9.01%","time":"03\/20","volumn":"1886.00"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"28.35","rise":"-11.63%","time":"03\/21","volumn":"7234.00"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"28.87","rise":"-10.01%","time":"03\/24","volumn":"2494.00"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"28.11","rise":"-12.38%","time":"03\/25","volumn":"1666.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"27.41","rise":"-14.56%","time":"03\/26","volumn":"2107.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"27.01","rise":"-15.80%","time":"03\/27","volumn":"1939.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"25.94","rise":"-19.14%","time":"03\/28","volumn":"1548.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"25.61","rise":"-20.17%","time":"03\/31","volumn":"2166.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"25.75","rise":"-19.73%","time":"04\/01","volumn":"1449.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"26.21","rise":"-18.30%","time":"04\/02","volumn":"1356.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"22.55","rise":"-29.71%","time":"04\/03","volumn":"3203.00"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"21.28","rise":"-33.67%","time":"04\/04","volumn":"4475.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"21.46","rise":"-33.10%","time":"04\/07","volumn":"4491.00"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"20.49","rise":"-36.13%","time":"04\/08","volumn":"2567.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"24.74","rise":"-22.88%","time":"04\/09","volumn":"3553.00"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"22.85","rise":"-28.77%","time":"04\/10","volumn":"2978.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"23.11","rise":"-27.96%","time":"04\/11","volumn":"1912.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"23.27","rise":"-27.46%","time":"04\/14","volumn":"1875.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"23.37","rise":"-27.15%","time":"04\/15","volumn":"1128.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"22.65","rise":"-29.40%","time":"04\/16","volumn":"1504.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"22.97","rise":"-28.40%","time":"04\/17","volumn":"1964.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"22.68","rise":"-29.30%","time":"04\/21","volumn":"1374.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"23.50","rise":"-26.75%","time":"04\/22","volumn":"3384.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"25.52","rise":"-20.45%","time":"04\/23","volumn":"4186.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"26.56","rise":"-17.21%","time":"04\/24","volumn":"2356.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"26.71","rise":"-16.74%","time":"04\/25","volumn":"1153.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"26.59","rise":"-17.11%","time":"04\/28","volumn":"1778.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"26.49","rise":"-17.43%","time":"04\/29","volumn":"1400.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"26.21","rise":"-18.30%","time":"04\/30","volumn":"1606.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"26.35","rise":"-17.86%","time":"05\/01","volumn":"1477.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"27.09","rise":"-15.55%","time":"05\/02","volumn":"822.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"26.62","rise":"-17.02%","time":"05\/05","volumn":"1481.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"26.48","rise":"-17.46%","time":"05\/06","volumn":"1782.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"21.14","rise":"-34.10%","time":"05\/07","volumn":"9140.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"20.24","rise":"-36.91%","time":"05\/08","volumn":"8046.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"20.08","rise":"-37.41%","time":"05\/09","volumn":"2865.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"21.51","rise":"-32.95%","time":"05\/12","volumn":"4659.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"22.17","rise":"-30.89%","time":"05\/13","volumn":"5473.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"22.14","rise":"-30.99%","time":"05\/14","volumn":"3648.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"21.33","rise":"-33.51%","time":"05\/15","volumn":"2774.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"21.23","rise":"-33.82%","time":"05\/16","volumn":"3873.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"20.90","rise":"-34.85%","time":"05\/19","volumn":"4136.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"20.70","rise":"-35.47%","time":"05\/20","volumn":"3289.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"20.21","rise":"-37.00%","time":"05\/21","volumn":"2516.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"19.77","rise":"-38.37%","time":"05\/22","volumn":"3507.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"19.13","rise":"-40.37%","time":"05\/23","volumn":"2964.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"19.47","rise":"-39.31%","time":"05\/27","volumn":"3550.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"19.30","rise":"-39.84%","time":"05\/28","volumn":"2567.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"19.24","rise":"-40.02%","time":"05\/29","volumn":"1860.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"18.76","rise":"-41.52%","time":"05\/30","volumn":"2290.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"18.74","rise":"-41.58%","time":"06\/02","volumn":"2914.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"19.77","rise":"-38.37%","time":"06\/03","volumn":"3656.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"20.66","rise":"-35.60%","time":"06\/04","volumn":"3412.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"19.94","rise":"-37.84%","time":"06\/05","volumn":"3120.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"20.24","rise":"-36.91%","time":"06\/06","volumn":"2478.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"21.41","rise":"-33.26%","time":"06\/09","volumn":"3538.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"21.44","rise":"-33.17%","time":"06\/10","volumn":"2550.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"21.44","rise":"-33.17%","time":"06\/11","volumn":"2004.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"21.28","rise":"-33.67%","time":"06\/12","volumn":"1765.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"19.89","rise":"-38.00%","time":"06\/13","volumn":"1993.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"20.47","rise":"-36.19%","time":"06\/16","volumn":"1600.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"20.13","rise":"-37.25%","time":"06\/17","volumn":"1714.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"20.60","rise":"-35.79%","time":"06\/18","volumn":"2734.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"20.64","rise":"-35.66%","time":"06\/20","volumn":"2765.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"21.27","rise":"-33.70%","time":"06\/23","volumn":"2677.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"21.96","rise":"-31.55%","time":"06\/24","volumn":"3616.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"21.86","rise":"-31.87%","time":"06\/25","volumn":"2004.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"22.53","rise":"-29.77%","time":"06\/26","volumn":"3934.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"22.56","rise":"-29.68%","time":"06\/27","volumn":"4479.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"21.98","rise":"-31.48%","time":"06\/30","volumn":"2122.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"21.75","rise":"-32.20%","time":"07\/01","volumn":"2333.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"22.27","rise":"-30.58%","time":"07\/02","volumn":"5471.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"22.90","rise":"-28.62%","time":"07\/03","volumn":"1641.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"21.98","rise":"-31.48%","time":"07\/07","volumn":"2225.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"22.74","rise":"-29.11%","time":"07\/08","volumn":"1887.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"23.20","rise":"-27.68%","time":"07\/09","volumn":"3053.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"23.20","rise":"-27.68%","time":"07\/10","volumn":"2017.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"22.89","rise":"-28.65%","time":"07\/11","volumn":"1659.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"22.55","rise":"-29.71%","time":"07\/14","volumn":"2321.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"22.46","rise":"-29.99%","time":"07\/15","volumn":"1964.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"22.80","rise":"-28.93%","time":"07\/16","volumn":"1848.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"23.27","rise":"-27.46%","time":"07\/17","volumn":"2641.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"23.24","rise":"-27.56%","time":"07\/18","volumn":"3167.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"23.56","rise":"-26.56%","time":"07\/21","volumn":"1143.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"23.47","rise":"-26.84%","time":"07\/22","volumn":"1920.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"23.27","rise":"-27.46%","time":"07\/23","volumn":"1900.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"22.85","rise":"-28.77%","time":"07\/24","volumn":"1366.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"23.15","rise":"-27.84%","time":"07\/25","volumn":"1174.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"23.30","rise":"-27.37%","time":"07\/28","volumn":"1475.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"22.90","rise":"-28.62%","time":"07\/29","volumn":"1354.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"22.58","rise":"-29.61%","time":"07\/30","volumn":"1216.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"21.37","rise":"-33.39%","time":"07\/31","volumn":"2603.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"20.70","rise":"-35.47%","time":"08\/01","volumn":"2339.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"21.63","rise":"-32.57%","time":"08\/04","volumn":"2296.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"21.62","rise":"-32.61%","time":"08\/05","volumn":"1429.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"21.49","rise":"-33.01%","time":"08\/06","volumn":"2175.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"21.18","rise":"-33.98%","time":"08\/07","volumn":"1572.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"21.72","rise":"-32.29%","time":"08\/08","volumn":"3225.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"21.33","rise":"-33.51%","time":"08\/11","volumn":"6005.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"23.59","rise":"-26.47%","time":"08\/12","volumn":"4406.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"24.37","rise":"-24.03%","time":"08\/13","volumn":"4059.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"24.10","rise":"-24.88%","time":"08\/14","volumn":"2556.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"23.31","rise":"-27.34%","time":"08\/15","volumn":"2923.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"23.71","rise":"-26.09%","time":"08\/18","volumn":"2438.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"22.66","rise":"-29.36%","time":"08\/19","volumn":"1938.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"22.20","rise":"-30.80%","time":"08\/20","volumn":"3830.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"22.21","rise":"-30.77%","time":"08\/21","volumn":"2623.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"23.52","rise":"-26.68%","time":"08\/22","volumn":"2075.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"22.85","rise":"-28.77%","time":"08\/25","volumn":"1221.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"22.97","rise":"-28.40%","time":"08\/26","volumn":"1143.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"22.59","rise":"-29.58%","time":"08\/27","volumn":"918.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"22.93","rise":"-28.52%","time":"08\/28","volumn":"1519.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"22.22","rise":"-30.74%","time":"08\/29","volumn":"1780.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"21.83","rise":"-31.95%","time":"09\/02","volumn":"2622.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"21.77","rise":"-32.14%","time":"09\/03","volumn":"1138.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"22.37","rise":"-30.27%","time":"09\/04","volumn":"1379.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"22.73","rise":"-29.15%","time":"09\/05","volumn":"1794.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"23.24","rise":"-27.56%","time":"09\/08","volumn":"1788.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"22.85","rise":"-28.77%","time":"09\/09","volumn":"1710.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"22.98","rise":"-28.37%","time":"09\/10","volumn":"1374.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"23.86","rise":"-25.62%","time":"09\/11","volumn":"3389.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"23.61","rise":"-26.40%","time":"09\/12","volumn":"1714.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"24.54","rise":"-23.50%","time":"09\/15","volumn":"3181.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"24.37","rise":"-24.03%","time":"09\/16","volumn":"2571.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"24.81","rise":"-22.66%","time":"09\/17","volumn":"2638.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"26.34","rise":"-17.89%","time":"09\/18","volumn":"5037.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"26.42","rise":"-17.64%","time":"09\/19","volumn":"1.25\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"26.42","rise":"-17.64%","time":"09\/22","volumn":"4127.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"26.33","rise":"-17.92%","time":"09\/23","volumn":"3998.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"26.55","rise":"-17.24%","time":"09\/24","volumn":"2071.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"26.37","rise":"-17.80%","time":"09\/25","volumn":"2658.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"26.30","rise":"-18.02%","time":"09\/26","volumn":"2073.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"26.03","rise":"-18.86%","time":"09\/29","volumn":"2853.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"26.41","rise":"-17.67%","time":"09\/30","volumn":"3103.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"27.34","rise":"-14.78%","time":"10\/01","volumn":"2618.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"27.97","rise":"-12.81%","time":"10\/02","volumn":"3208.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"28.02","rise":"-12.66%","time":"10\/03","volumn":"3144.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"28.98","rise":"-9.66%","time":"10\/06","volumn":"3127.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"27.89","rise":"-13.06%","time":"10\/07","volumn":"3149.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"29.12","rise":"-9.23%","time":"10\/08","volumn":"1899.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"30.66","rise":"-4.43%","time":"10\/09","volumn":"3972.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"26.91","rise":"-16.12%","time":"10\/10","volumn":"4692.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"28.87","rise":"-10.01%","time":"10\/13","volumn":"3381.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"29.12","rise":"-9.23%","time":"10\/14","volumn":"2554.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"29.48","rise":"-8.10%","time":"10\/15","volumn":"3556.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"28.46","rise":"-11.28%","time":"10\/16","volumn":"2884.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"26.64","rise":"-16.96%","time":"10\/17","volumn":"2990.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"27.64","rise":"-13.84%","time":"10\/20","volumn":"2103.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"27.44","rise":"-14.46%","time":"10\/21","volumn":"2303.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"26.14","rise":"-18.52%","time":"10\/22","volumn":"2193.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"27.42","rise":"-14.53%","time":"10\/23","volumn":"1785.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"28.09","rise":"-12.44%","time":"10\/24","volumn":"2204.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"28.39","rise":"-11.50%","time":"10\/27","volumn":"2969.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"28.31","rise":"-11.75%","time":"10\/28","volumn":"1441.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"27.87","rise":"-13.12%","time":"10\/29","volumn":"3154.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"26.93","rise":"-16.05%","time":"10\/30","volumn":"1230.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"27.21","rise":"-15.18%","time":"10\/31","volumn":"2033.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"27.75","rise":"-13.50%","time":"11\/03","volumn":"2932.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"26.16","rise":"-18.44%","time":"11\/04","volumn":"2299.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"27.23","rise":"-15.12%","time":"11\/05","volumn":"1172.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"26.74","rise":"-16.65%","time":"11\/06","volumn":"2129.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"26.16","rise":"-18.45%","time":"11\/07","volumn":"2253.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"26.01","rise":"-18.92%","time":"11\/10","volumn":"4399.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"26.08","rise":"-18.70%","time":"11\/11","volumn":"5097.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"27.29","rise":"-14.93%","time":"11\/12","volumn":"3169.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"24.95","rise":"-22.21%","time":"11\/13","volumn":"3274.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"24.57","rise":"-23.41%","time":"11\/14","volumn":"2581.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"23.58","rise":"-26.50%","time":"11\/17","volumn":"2142.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"20.16","rise":"-37.16%","time":"11\/18","volumn":"1.77\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"18.83","rise":"-41.30%","time":"11\/19","volumn":"4.24\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"18.63","rise":"-41.93%","time":"11\/20","volumn":"1.15\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"19.00","rise":"-40.77%","time":"11\/21","volumn":"9110.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"19.81","rise":"-38.25%","time":"11\/24","volumn":"6388.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"20.24","rise":"-36.91%","time":"11\/25","volumn":"4579.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"20.61","rise":"-35.75%","time":"11\/26","volumn":"4817.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"21.59","rise":"-32.70%","time":"11\/28","volumn":"2667.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"21.21","rise":"-33.88%","time":"12\/01","volumn":"3916.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"21.28","rise":"-33.67%","time":"12\/02","volumn":"4640.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"22.07","rise":"-31.20%","time":"12\/03","volumn":"6199.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"22.73","rise":"-29.15%","time":"12\/04","volumn":"5317.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"23.00","rise":"-28.30%","time":"12\/05","volumn":"2903.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"22.17","rise":"-30.89%","time":"12\/08","volumn":"9060.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"22.90","rise":"-28.62%","time":"12\/09","volumn":"5805.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"23.31","rise":"-27.34%","time":"12\/10","volumn":"3987.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"23.48","rise":"-26.81%","time":"12\/11","volumn":"3875.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"21.83","rise":"-31.95%","time":"12\/12","volumn":"4216.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"21.38","rise":"-33.35%","time":"12\/15","volumn":"4053.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"21.24","rise":"-33.79%","time":"12\/16","volumn":"3682.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"20.39","rise":"-36.44%","time":"12\/17","volumn":"4117.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"20.64","rise":"-35.66%","time":"12\/18","volumn":"4298.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"21.23","rise":"-33.82%","time":"12\/19","volumn":"4.21\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"21.61","rise":"-32.64%","time":"12\/22","volumn":"3788.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"21.97","rise":"-31.51%","time":"12\/23","volumn":"3810.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"21.82","rise":"-31.98%","time":"12\/24","volumn":"1937.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"21.67","rise":"-32.45%","time":"12\/26","volumn":"2586.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"21.51","rise":"-32.95%","time":"12\/29","volumn":"3905.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"21.77","rise":"-32.14%","time":"12\/30","volumn":"3469.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"21.52","rise":"-32.92%","time":"12\/31","volumn":"2342.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"22.42","rise":"-30.11%","time":"01\/02","volumn":"2086.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"23.15","rise":"-27.84%","time":"01\/05","volumn":"3248.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"23.71","rise":"-26.09%","time":"01\/06","volumn":"3002.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"23.35","rise":"-27.21%","time":"01\/07","volumn":"2767.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"22.77","rise":"-29.02%","time":"01\/08","volumn":"2168.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"22.79","rise":"-28.96%","time":"01\/09","volumn":"1910.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"23.27","rise":"-27.46%","time":"01\/12","volumn":"2195.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"23.33","rise":"-27.28%","time":"01\/13","volumn":"2344.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"22.64","rise":"-29.43%","time":"01\/14","volumn":"2378.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"22.30","rise":"-30.49%","time":"01\/15","volumn":"3833.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"22.93","rise":"-28.52%","time":"01\/16","volumn":"3290.00"}],"points":"240"}}