{"amount":"1189.17\u4e07","changeAmount":"-0.76","close":"63.24","currentPrice":"62.48","currenttime":"2025-12-31 04:20:00","e":{"@attributes":{"datetime":"2025-12-31 04:20:00","e1":"62.48","e2":"-0.76","e3":"(-1.20%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/25","12\/26","12\/27","12\/29","12\/30"]},"cy":{"o":["65.21","64.62","64.03","63.45","62.86"]},"cyrate":{"o":["0.61%","-0.30%","-1.20%","-2.11%","-3.02%"]},"p":[{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"64.81","rise":"0","time":"23:35","volumn":"65.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"64.82","rise":"0.01%","time":"23:40","volumn":"8.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"64.85","rise":"0.05%","time":"23:45","volumn":"22.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"64.85","rise":"0.05%","time":"23:50","volumn":"4.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"64.99","rise":"0.27%","time":"23:55","volumn":"28.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"65.11","rise":"0.46%","time":"00:00","volumn":"21.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"65.21","rise":"0.61%","time":"00:05","volumn":"6.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"65.12","rise":"0.47%","time":"00:10","volumn":"5.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.89","rise":"0.12%","time":"00:15","volumn":"25.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.94","rise":"0.19%","time":"00:20","volumn":"13.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.90","rise":"0.13%","time":"00:25","volumn":"4.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.86","rise":"0.07%","time":"00:30","volumn":"1.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.75","rise":"-0.10%","time":"00:35","volumn":"12.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.72","rise":"-0.15%","time":"00:40","volumn":"6.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.68","rise":"-0.21%","time":"00:45","volumn":"16.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.83","rise":"0.02%","time":"00:50","volumn":"23.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.83","rise":"0.02%","time":"00:55","volumn":"1.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.75","rise":"-0.10%","time":"01:00","volumn":"12.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.73","rise":"-0.13%","time":"01:05","volumn":"10.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.89","rise":"0.11%","time":"01:10","volumn":"16.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.89","rise":"0.11%","time":"01:15","volumn":"1.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.89","rise":"0.11%","time":"01:20","volumn":"0"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.88","rise":"0.10%","time":"01:25","volumn":"4.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.93","rise":"0.18%","time":"01:30","volumn":"39.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"65.00","rise":"0.28%","time":"01:35","volumn":"15.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"65.00","rise":"0.29%","time":"01:40","volumn":"5.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.98","rise":"0.25%","time":"01:45","volumn":"8.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"65.07","rise":"0.39%","time":"01:50","volumn":"15.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.89","rise":"0.11%","time":"01:55","volumn":"10.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.80","rise":"-0.02%","time":"02:00","volumn":"4.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.79","rise":"-0.04%","time":"02:05","volumn":"41.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.65","rise":"-0.25%","time":"02:10","volumn":"27.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.55","rise":"-0.41%","time":"02:15","volumn":"14.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.70","rise":"-0.18%","time":"02:20","volumn":"49.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.70","rise":"-0.18%","time":"02:25","volumn":"5.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.69","rise":"-0.20%","time":"02:30","volumn":"6.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.84","rise":"0.05%","time":"02:35","volumn":"38.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.97","rise":"0.23%","time":"02:40","volumn":"180.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.84","rise":"0.04%","time":"02:45","volumn":"35.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.84","rise":"0.04%","time":"02:50","volumn":"2.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.95","rise":"0.21%","time":"02:55","volumn":"13.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.81","rise":"-0.01%","time":"03:00","volumn":"62.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.70","rise":"-0.18%","time":"03:05","volumn":"117.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.71","rise":"-0.16%","time":"03:10","volumn":"94.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.43%","time":"03:15","volumn":"75.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.58","rise":"-0.36%","time":"03:20","volumn":"36.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.69","rise":"-0.19%","time":"03:25","volumn":"40.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.72","rise":"-0.15%","time":"03:30","volumn":"27.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.60","rise":"-0.33%","time":"03:35","volumn":"45.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.82","rise":"0.01%","time":"03:40","volumn":"85.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.97","rise":"0.24%","time":"03:45","volumn":"101.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.74","rise":"-0.12%","time":"03:50","volumn":"51.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.65","rise":"-0.25%","time":"03:55","volumn":"65.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.85","rise":"0.05%","time":"04:00","volumn":"843.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.57","rise":"-0.38%","time":"21:35","volumn":"51.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.57","rise":"-0.38%","time":"21:40","volumn":"0"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"63.91","rise":"-1.40%","time":"21:45","volumn":"52.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"63.91","rise":"-1.40%","time":"21:50","volumn":"1.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.56","rise":"-0.40%","time":"21:55","volumn":"17.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.61","rise":"-0.32%","time":"22:00","volumn":"29.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.43%","time":"22:05","volumn":"19.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.80","rise":"-0.03%","time":"22:10","volumn":"161.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.55","rise":"-0.42%","time":"22:15","volumn":"9.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.44%","time":"22:20","volumn":"2.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.53","rise":"-0.44%","time":"22:25","volumn":"2.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.34","rise":"-0.73%","time":"22:30","volumn":"3.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.34","rise":"-0.73%","time":"22:35","volumn":"0"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.31","rise":"-0.78%","time":"22:40","volumn":"92.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.31","rise":"-0.78%","time":"22:45","volumn":"1.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.36","rise":"-0.70%","time":"22:50","volumn":"4.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.47","rise":"-0.53%","time":"22:55","volumn":"8.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.82","rise":"0.01%","time":"23:00","volumn":"8.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.37","rise":"-0.69%","time":"23:05","volumn":"43.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.54","rise":"-0.42%","time":"23:10","volumn":"22.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.54","rise":"-0.42%","time":"23:15","volumn":"2.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.58","rise":"-0.36%","time":"23:20","volumn":"7.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.58","rise":"-0.36%","time":"23:25","volumn":"3.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.34","rise":"-0.73%","time":"23:30","volumn":"73.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.28","rise":"-0.83%","time":"23:35","volumn":"11.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.28","rise":"-0.83%","time":"23:40","volumn":"11.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.27","rise":"-0.85%","time":"23:45","volumn":"23.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"63.95","rise":"-1.34%","time":"23:50","volumn":"28.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"64.08","rise":"-1.13%","time":"23:55","volumn":"5.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.09","rise":"-1.11%","time":"00:00","volumn":"14.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.19","rise":"-0.96%","time":"00:05","volumn":"6.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.11","rise":"-1.10%","time":"00:10","volumn":"11.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.39","rise":"-0.65%","time":"00:15","volumn":"19.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.16","rise":"-1.01%","time":"00:20","volumn":"10.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.18","rise":"-0.98%","time":"00:25","volumn":"7.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.15","rise":"-1.03%","time":"00:30","volumn":"18.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.15","rise":"-1.02%","time":"00:35","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.14","rise":"-1.03%","time":"00:40","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.14","rise":"-1.04%","time":"00:45","volumn":"8.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.15","rise":"-1.03%","time":"00:50","volumn":"12.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.20","rise":"-0.94%","time":"00:55","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.20","rise":"-0.94%","time":"01:00","volumn":"2.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.24","rise":"-0.89%","time":"01:05","volumn":"4.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.22","rise":"-0.92%","time":"01:10","volumn":"6.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.22","rise":"-0.92%","time":"01:15","volumn":"2.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.22","rise":"-0.92%","time":"01:20","volumn":"12.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.22","rise":"-0.92%","time":"01:25","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.22","rise":"-0.92%","time":"01:30","volumn":"2.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.22","rise":"-0.92%","time":"01:35","volumn":"5.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.22","rise":"-0.92%","time":"01:40","volumn":"4.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.95","rise":"-1.33%","time":"01:45","volumn":"43.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.97","rise":"-1.30%","time":"01:50","volumn":"5.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.98","rise":"-1.29%","time":"01:55","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.93","rise":"-1.36%","time":"02:00","volumn":"18.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.92","rise":"-1.38%","time":"02:05","volumn":"4.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.89","rise":"-1.43%","time":"02:10","volumn":"60.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.89","rise":"-1.43%","time":"02:15","volumn":"2.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.77","rise":"-1.60%","time":"02:20","volumn":"6.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.92","rise":"-1.38%","time":"02:25","volumn":"95.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.92","rise":"-1.38%","time":"02:30","volumn":"2.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.05","rise":"-1.19%","time":"02:35","volumn":"4.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.96","rise":"-1.32%","time":"02:40","volumn":"2.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.91","rise":"-1.39%","time":"02:45","volumn":"29.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.95","rise":"-1.34%","time":"02:50","volumn":"8.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.95","rise":"-1.34%","time":"02:55","volumn":"9.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.97","rise":"-1.30%","time":"03:00","volumn":"32.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.03","rise":"-1.22%","time":"03:05","volumn":"5.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.99","rise":"-1.27%","time":"03:10","volumn":"50.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.03","rise":"-1.22%","time":"03:15","volumn":"7.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.06","rise":"-1.16%","time":"03:20","volumn":"8.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.09","rise":"-1.11%","time":"03:25","volumn":"73.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.03","rise":"-1.20%","time":"03:30","volumn":"12.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.99","rise":"-1.27%","time":"03:35","volumn":"66.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.95","rise":"-1.33%","time":"03:40","volumn":"12.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.99","rise":"-1.27%","time":"03:45","volumn":"39.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.89","rise":"-1.43%","time":"03:50","volumn":"130.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.92","rise":"-1.38%","time":"03:55","volumn":"80.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.95","rise":"-1.33%","time":"04:00","volumn":"228.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.80","rise":"-1.57%","time":"21:35","volumn":"19.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.80","rise":"-1.57%","time":"21:40","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.01","rise":"-1.24%","time":"21:45","volumn":"15.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.67","rise":"-1.76%","time":"21:50","volumn":"20.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.78","rise":"-1.60%","time":"21:55","volumn":"39.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.78","rise":"-1.60%","time":"22:00","volumn":"9.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.91","rise":"-1.40%","time":"22:05","volumn":"32.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.66","rise":"-1.78%","time":"22:10","volumn":"8.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.66","rise":"-1.78%","time":"22:15","volumn":"8.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.91","rise":"-1.40%","time":"22:20","volumn":"5.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.76","rise":"-1.63%","time":"22:25","volumn":"4.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.87","rise":"-1.46%","time":"22:30","volumn":"18.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.95","rise":"-1.33%","time":"22:35","volumn":"19.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.95","rise":"-1.33%","time":"22:40","volumn":"33.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"64.03","rise":"-1.21%","time":"22:45","volumn":"4.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.97","rise":"-1.31%","time":"22:50","volumn":"26.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.70","rise":"-1.72%","time":"22:55","volumn":"20.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.70","rise":"-1.72%","time":"23:00","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.70","rise":"-1.72%","time":"23:05","volumn":"12.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.63","rise":"-1.83%","time":"23:10","volumn":"19.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.80","rise":"-1.57%","time":"23:15","volumn":"27.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.64","rise":"-1.81%","time":"23:20","volumn":"56.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.64","rise":"-1.81%","time":"23:25","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.64","rise":"-1.81%","time":"23:30","volumn":"4.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.54","rise":"-1.97%","time":"23:35","volumn":"17.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.50","rise":"-2.03%","time":"23:40","volumn":"5.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.50","rise":"-2.03%","time":"23:45","volumn":"3.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.50","rise":"-2.03%","time":"23:50","volumn":"54.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.28","rise":"-2.37%","time":"23:55","volumn":"79.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.28","rise":"-2.37%","time":"00:00","volumn":"4.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.37","rise":"-2.23%","time":"00:05","volumn":"13.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.64","rise":"-1.81%","time":"00:10","volumn":"35.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.54","rise":"-1.97%","time":"00:15","volumn":"29.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.39","rise":"-2.20%","time":"00:20","volumn":"34.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.42","rise":"-2.15%","time":"00:25","volumn":"14.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.55","rise":"-1.95%","time":"00:30","volumn":"6.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.43","rise":"-2.14%","time":"00:35","volumn":"22.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.40","rise":"-2.18%","time":"00:40","volumn":"9.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.58","rise":"-1.91%","time":"00:45","volumn":"106.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.49","rise":"-2.04%","time":"00:50","volumn":"132.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.59","rise":"-1.89%","time":"00:55","volumn":"83.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"63.47","rise":"-2.08%","time":"01:00","volumn":"126.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.74","rise":"-1.66%","time":"21:35","volumn":"21.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.73","rise":"-1.67%","time":"21:40","volumn":"12.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.48","rise":"-2.06%","time":"21:45","volumn":"2.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.89","rise":"-1.43%","time":"21:50","volumn":"28.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.89","rise":"-1.43%","time":"21:55","volumn":"5.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.59","rise":"-1.89%","time":"22:00","volumn":"12.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.66","rise":"-1.77%","time":"22:05","volumn":"46.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.85","rise":"-1.49%","time":"22:10","volumn":"14.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.85","rise":"-1.49%","time":"22:15","volumn":"11.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.71","rise":"-1.70%","time":"22:20","volumn":"11.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.71","rise":"-1.70%","time":"22:25","volumn":"4.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.71","rise":"-1.70%","time":"22:30","volumn":"4.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.77","rise":"-1.61%","time":"22:35","volumn":"31.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.89","rise":"-1.42%","time":"22:40","volumn":"6.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.89","rise":"-1.42%","time":"22:45","volumn":"1.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.81","rise":"-1.56%","time":"22:50","volumn":"6.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.88","rise":"-1.44%","time":"22:55","volumn":"15.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.78","rise":"-1.60%","time":"23:00","volumn":"8.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.78","rise":"-1.60%","time":"23:05","volumn":"8.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.70","rise":"-1.71%","time":"23:10","volumn":"9.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.70","rise":"-1.71%","time":"23:15","volumn":"4.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.70","rise":"-1.71%","time":"23:20","volumn":"4.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.70","rise":"-1.71%","time":"23:25","volumn":"6.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.52","rise":"-2.00%","time":"23:30","volumn":"3.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.66","rise":"-1.78%","time":"23:35","volumn":"22.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.66","rise":"-1.78%","time":"23:40","volumn":"16.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.62","rise":"-1.84%","time":"23:45","volumn":"18.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.58","rise":"-1.91%","time":"23:50","volumn":"21.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.52","rise":"-2.00%","time":"23:55","volumn":"7.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.59","rise":"-1.89%","time":"00:00","volumn":"14.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.61","rise":"-1.86%","time":"00:05","volumn":"4.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.61","rise":"-1.86%","time":"00:10","volumn":"2.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.61","rise":"-1.86%","time":"00:15","volumn":"2.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.61","rise":"-1.86%","time":"00:20","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.61","rise":"-1.86%","time":"00:25","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.59","rise":"-1.90%","time":"00:30","volumn":"2.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.68","rise":"-1.75%","time":"00:35","volumn":"16.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.75","rise":"-1.64%","time":"00:40","volumn":"11.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.75","rise":"-1.64%","time":"00:45","volumn":"9.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.59","rise":"-1.88%","time":"00:50","volumn":"10.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.69","rise":"-1.74%","time":"00:55","volumn":"10.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.69","rise":"-1.74%","time":"01:00","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.77","rise":"-1.61%","time":"01:05","volumn":"17.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.55","rise":"-1.96%","time":"01:10","volumn":"34.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.55","rise":"-1.96%","time":"01:15","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.51","rise":"-2.02%","time":"01:20","volumn":"4.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.51","rise":"-2.02%","time":"01:25","volumn":"0"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.45","rise":"-2.10%","time":"01:30","volumn":"4.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.45","rise":"-2.10%","time":"01:35","volumn":"5.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.55","rise":"-1.95%","time":"01:40","volumn":"25.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.55","rise":"-1.95%","time":"01:45","volumn":"1.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.57","rise":"-1.92%","time":"01:50","volumn":"9.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.57","rise":"-1.92%","time":"01:55","volumn":"0"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.56","rise":"-1.93%","time":"02:00","volumn":"5.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.56","rise":"-1.93%","time":"02:05","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.56","rise":"-1.93%","time":"02:10","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.49","rise":"-2.04%","time":"02:15","volumn":"8.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.45","rise":"-2.11%","time":"02:20","volumn":"11.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.45","rise":"-2.11%","time":"02:25","volumn":"2.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.38","rise":"-2.21%","time":"02:30","volumn":"15.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.41","rise":"-2.16%","time":"02:35","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.53","rise":"-1.97%","time":"02:40","volumn":"16.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.53","rise":"-1.97%","time":"02:45","volumn":"2.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.56","rise":"-1.94%","time":"02:50","volumn":"3.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.42","rise":"-2.15%","time":"02:55","volumn":"21.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.45","rise":"-2.11%","time":"03:00","volumn":"6.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.46","rise":"-2.09%","time":"03:05","volumn":"37.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.49","rise":"-2.04%","time":"03:10","volumn":"12.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.44","rise":"-2.12%","time":"03:15","volumn":"17.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.54","rise":"-1.97%","time":"03:20","volumn":"19.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.54","rise":"-1.97%","time":"03:25","volumn":"5.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.53","rise":"-1.98%","time":"03:30","volumn":"19.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.51","rise":"-2.01%","time":"03:35","volumn":"23.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.63","rise":"-1.83%","time":"03:40","volumn":"18.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.70","rise":"-1.71%","time":"03:45","volumn":"8.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.53","rise":"-1.98%","time":"03:50","volumn":"22.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.51","rise":"-2.01%","time":"03:55","volumn":"101.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"63.52","rise":"-2.00%","time":"04:00","volumn":"142.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.89","rise":"-1.43%","time":"21:35","volumn":"15.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.88","rise":"-1.44%","time":"21:40","volumn":"4.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.88","rise":"-1.44%","time":"21:45","volumn":"0"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.11","rise":"-2.63%","time":"21:50","volumn":"16.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.84","rise":"-1.51%","time":"21:55","volumn":"4.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.80","rise":"-1.57%","time":"22:00","volumn":"1.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.80","rise":"-1.57%","time":"22:05","volumn":"3.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.33","rise":"-2.29%","time":"22:10","volumn":"29.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.46","rise":"-2.09%","time":"22:15","volumn":"11.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.31","rise":"-2.32%","time":"22:20","volumn":"23.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.21","rise":"-2.48%","time":"22:25","volumn":"10.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.21","rise":"-2.48%","time":"22:30","volumn":"4.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.30","rise":"-2.35%","time":"22:35","volumn":"7.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.19","rise":"-2.51%","time":"22:40","volumn":"13.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.05","rise":"-2.72%","time":"22:45","volumn":"5.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.05","rise":"-2.72%","time":"22:50","volumn":"6.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"62.91","rise":"-2.94%","time":"22:55","volumn":"14.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"62.95","rise":"-2.89%","time":"23:00","volumn":"6.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"62.94","rise":"-2.90%","time":"23:05","volumn":"1.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"62.94","rise":"-2.90%","time":"23:10","volumn":"10.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.01","rise":"-2.78%","time":"23:15","volumn":"33.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.01","rise":"-2.79%","time":"23:20","volumn":"6.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.18","rise":"-2.52%","time":"23:25","volumn":"38.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.24","rise":"-2.43%","time":"23:30","volumn":"3.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.24","rise":"-2.43%","time":"23:35","volumn":"4.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.24","rise":"-2.43%","time":"23:40","volumn":"4.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.12","rise":"-2.62%","time":"23:45","volumn":"6.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.21","rise":"-2.48%","time":"23:50","volumn":"25.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.09","rise":"-2.66%","time":"23:55","volumn":"17.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.16","rise":"-2.55%","time":"00:00","volumn":"43.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.29","rise":"-2.35%","time":"00:05","volumn":"27.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.14","rise":"-2.58%","time":"00:10","volumn":"3.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.14","rise":"-2.58%","time":"00:15","volumn":"1.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.08","rise":"-2.68%","time":"00:20","volumn":"10.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.14","rise":"-2.58%","time":"00:25","volumn":"6.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-2.72%","time":"00:30","volumn":"15.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.87","rise":"-3.00%","time":"00:35","volumn":"12.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.92","rise":"-2.92%","time":"00:40","volumn":"22.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.95","rise":"-2.89%","time":"00:45","volumn":"35.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-2.72%","time":"00:50","volumn":"51.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-2.72%","time":"00:55","volumn":"3.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.98","rise":"-2.83%","time":"01:00","volumn":"8.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.02","rise":"-2.76%","time":"01:05","volumn":"27.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.99","rise":"-2.82%","time":"01:10","volumn":"13.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.98","rise":"-2.84%","time":"01:15","volumn":"7.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.79%","time":"01:20","volumn":"20.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.79%","time":"01:25","volumn":"2.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.79%","time":"01:30","volumn":"3.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.79%","time":"01:35","volumn":"4.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.78%","time":"01:40","volumn":"24.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.78%","time":"01:45","volumn":"9.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.78%","time":"01:50","volumn":"1.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.92","rise":"-2.92%","time":"01:55","volumn":"10.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.92","rise":"-2.92%","time":"02:00","volumn":"2.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.92","rise":"-2.92%","time":"02:05","volumn":"18.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.92","rise":"-2.92%","time":"02:10","volumn":"4.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.86","rise":"-3.02%","time":"02:15","volumn":"5.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.88","rise":"-2.98%","time":"02:20","volumn":"8.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.91","rise":"-2.94%","time":"02:25","volumn":"30.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.94","rise":"-2.89%","time":"02:30","volumn":"38.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.01","rise":"-2.79%","time":"02:35","volumn":"4.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-2.72%","time":"02:40","volumn":"20.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.10","rise":"-2.65%","time":"02:45","volumn":"3.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.09","rise":"-2.65%","time":"02:50","volumn":"28.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.07","rise":"-2.69%","time":"02:55","volumn":"1.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-2.75%","time":"03:00","volumn":"22.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-2.75%","time":"03:05","volumn":"4.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.09","rise":"-2.67%","time":"03:10","volumn":"6.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.04","rise":"-2.74%","time":"03:15","volumn":"12.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.02","rise":"-2.77%","time":"03:20","volumn":"11.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.90","rise":"-2.95%","time":"03:25","volumn":"17.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.92","rise":"-2.92%","time":"03:30","volumn":"13.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.99","rise":"-2.81%","time":"03:35","volumn":"39.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.09","rise":"-2.66%","time":"03:40","volumn":"49.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.14","rise":"-2.58%","time":"03:45","volumn":"76.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.02","rise":"-2.77%","time":"03:50","volumn":"53.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.14","rise":"-2.58%","time":"03:55","volumn":"93.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.24","rise":"-2.43%","time":"04:00","volumn":"314.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"483.62","ratio":"-0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"686.97","ratio":"-0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"619.43","ratio":"-0.23%"}],"marketCapitalization":"25.42\u4ebf","maxPrice":"63.92","minPrice":"62.10","monthlyTendency":{"cx":{"o":["2025\/12\/01","2025\/12\/29"]},"cy":{"o":["64.85","63.41","61.97","60.53","59.09"]},"cyrate":{"o":["8.92%","6.50%","4.08%","1.66%","-0.76%"]},"p":[{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"59.54","rise":"0","time":"12\/01","volumn":"2723.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"60.01","rise":"0.79%","time":"12\/02","volumn":"3876.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"60.27","rise":"1.23%","time":"12\/03","volumn":"5347.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"60.39","rise":"1.43%","time":"12\/04","volumn":"3149.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"59.42","rise":"-0.20%","time":"12\/05","volumn":"2826.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"59.09","rise":"-0.76%","time":"12\/08","volumn":"2775.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"60.26","rise":"1.21%","time":"12\/09","volumn":"2974.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"61.51","rise":"3.31%","time":"12\/10","volumn":"3996.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"62.57","rise":"5.09%","time":"12\/11","volumn":"2396.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"62.47","rise":"4.92%","time":"12\/12","volumn":"2674.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"63.29","rise":"6.30%","time":"12\/15","volumn":"3207.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"63.33","rise":"6.37%","time":"12\/16","volumn":"2440.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"64.24","rise":"7.89%","time":"12\/17","volumn":"2751.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"63.42","rise":"6.52%","time":"12\/18","volumn":"2341.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"64.46","rise":"8.26%","time":"12\/19","volumn":"6000.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"64.85","rise":"8.92%","time":"12\/22","volumn":"3203.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"63.95","rise":"7.41%","time":"12\/23","volumn":"2265.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.47","rise":"6.60%","time":"12\/24","volumn":"1666.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.53","rise":"6.70%","time":"12\/26","volumn":"1484.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.24","rise":"6.21%","time":"12\/29","volumn":"2217.00"}],"points":"20"},"open":"63.05","priceChangeRatio":"-1.20%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"The Chefs' Warehouse","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["63.83","63.40","62.97","62.53","62.10"]},"cyrate":{"o":["0.93%","0.25%","-0.43%","-1.12%","-1.80%"]},"p":[{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.53","rise":"0.46%","time":"21:31","volumn":"32.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.53","rise":"0.46%","time":"21:32","volumn":"32.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.19","rise":"-0.08%","time":"21:33","volumn":"35.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.19","rise":"-0.08%","time":"21:34","volumn":"35.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.19","rise":"-0.08%","time":"21:35","volumn":"40.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.19","rise":"-0.09%","time":"21:36","volumn":"42.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"21:37","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"21:38","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"21:39","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"21:40","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"21:41","volumn":"44.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:42","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:43","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:44","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:45","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:46","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:47","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:48","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:49","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:50","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:51","volumn":"64.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:52","volumn":"68.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:53","volumn":"68.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.20","rise":"-0.07%","time":"21:54","volumn":"68.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.30%","time":"21:55","volumn":"81.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.30%","time":"21:56","volumn":"81.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.30%","time":"21:57","volumn":"81.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.19","rise":"-0.08%","time":"21:58","volumn":"193.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.49","rise":"0.40%","time":"21:59","volumn":"228.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.26","rise":"0.03%","time":"22:00","volumn":"230.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.26","rise":"0.03%","time":"22:01","volumn":"230.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.27","rise":"0.05%","time":"22:02","volumn":"238.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.42","rise":"0.28%","time":"22:03","volumn":"261.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.51","rise":"0.43%","time":"22:04","volumn":"277.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.38","rise":"0.21%","time":"22:05","volumn":"315.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.38","rise":"0.21%","time":"22:06","volumn":"315.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"22:07","volumn":"398.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"22:08","volumn":"398.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.52","rise":"0.44%","time":"22:09","volumn":"398.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.83","rise":"0.93%","time":"22:10","volumn":"401.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.83","rise":"0.93%","time":"22:11","volumn":"401.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.83","rise":"0.93%","time":"22:12","volumn":"401.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.83","rise":"0.93%","time":"22:13","volumn":"404.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.83","rise":"0.93%","time":"22:14","volumn":"405.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.27","rise":"0.05%","time":"22:15","volumn":"410.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.27","rise":"0.05%","time":"22:16","volumn":"410.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.28","rise":"0.06%","time":"22:17","volumn":"424.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:18","volumn":"426.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:19","volumn":"426.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:20","volumn":"426.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:21","volumn":"428.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:22","volumn":"428.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:23","volumn":"428.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:24","volumn":"428.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:25","volumn":"428.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:26","volumn":"430.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.32%","time":"22:27","volumn":"430.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:28","volumn":"434.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:29","volumn":"434.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:30","volumn":"435.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:31","volumn":"435.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:32","volumn":"435.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:33","volumn":"435.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:34","volumn":"436.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:35","volumn":"436.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:36","volumn":"436.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.05","rise":"-0.31%","time":"22:37","volumn":"437.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.10","rise":"-0.22%","time":"22:38","volumn":"438.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.04","rise":"-0.32%","time":"22:39","volumn":"446.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.71%","time":"22:40","volumn":"458.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.71%","time":"22:41","volumn":"458.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.71%","time":"22:42","volumn":"459.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.71%","time":"22:43","volumn":"460.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.71%","time":"22:44","volumn":"460.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.71%","time":"22:45","volumn":"460.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.71%","time":"22:46","volumn":"462.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.79%","time":"22:47","volumn":"474.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.79%","time":"22:48","volumn":"474.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.79%","time":"22:49","volumn":"474.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:50","volumn":"485.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:51","volumn":"485.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:52","volumn":"486.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:53","volumn":"486.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:54","volumn":"486.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:55","volumn":"488.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:56","volumn":"488.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:57","volumn":"489.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"22:58","volumn":"489.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.33%","time":"22:59","volumn":"492.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.33%","time":"23:00","volumn":"492.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.33%","time":"23:01","volumn":"492.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.33%","time":"23:02","volumn":"492.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.33%","time":"23:03","volumn":"515.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.93%","time":"23:04","volumn":"518.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.93%","time":"23:05","volumn":"518.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.93%","time":"23:06","volumn":"518.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.62","rise":"-0.98%","time":"23:07","volumn":"522.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.79%","time":"23:08","volumn":"538.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.79%","time":"23:09","volumn":"540.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.79%","time":"23:10","volumn":"540.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.79%","time":"23:11","volumn":"540.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.81","rise":"-0.68%","time":"23:12","volumn":"542.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.81","rise":"-0.68%","time":"23:13","volumn":"542.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.81","rise":"-0.68%","time":"23:14","volumn":"545.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.78","rise":"-0.73%","time":"23:15","volumn":"562.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:16","volumn":"566.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:17","volumn":"566.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:18","volumn":"566.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:19","volumn":"566.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:20","volumn":"566.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:21","volumn":"566.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:22","volumn":"566.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:23","volumn":"567.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:24","volumn":"568.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:25","volumn":"568.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.67","rise":"-0.90%","time":"23:26","volumn":"571.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.93%","time":"23:27","volumn":"579.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.93%","time":"23:28","volumn":"584.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.68","rise":"-0.89%","time":"23:29","volumn":"586.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.68","rise":"-0.89%","time":"23:30","volumn":"587.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:31","volumn":"592.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:32","volumn":"595.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.87%","time":"23:33","volumn":"595.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.93%","time":"23:34","volumn":"610.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.53","rise":"-1.12%","time":"23:35","volumn":"614.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.53","rise":"-1.12%","time":"23:36","volumn":"615.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.53","rise":"-1.12%","time":"23:37","volumn":"622.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.52","rise":"-1.15%","time":"23:38","volumn":"627.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.52","rise":"-1.15%","time":"23:39","volumn":"627.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.52","rise":"-1.15%","time":"23:40","volumn":"628.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.45","rise":"-1.25%","time":"23:41","volumn":"633.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.45","rise":"-1.25%","time":"23:42","volumn":"637.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.44","rise":"-1.27%","time":"23:43","volumn":"638.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.44","rise":"-1.27%","time":"23:44","volumn":"640.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:45","volumn":"644.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:46","volumn":"645.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:47","volumn":"645.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:48","volumn":"648.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:49","volumn":"648.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:50","volumn":"650.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:51","volumn":"650.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:52","volumn":"650.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.41","rise":"-1.31%","time":"23:53","volumn":"654.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.39","rise":"-1.34%","time":"23:54","volumn":"666.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.39","rise":"-1.34%","time":"23:55","volumn":"666.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:56","volumn":"689.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:57","volumn":"689.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:58","volumn":"689.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"62.42","rise":"-1.30%","time":"23:59","volumn":"689.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.42","rise":"-1.30%","time":"00:00","volumn":"689.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.42","rise":"-1.30%","time":"00:01","volumn":"689.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.42","rise":"-1.30%","time":"00:02","volumn":"690.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:03","volumn":"693.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:04","volumn":"694.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:05","volumn":"694.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:06","volumn":"694.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:07","volumn":"694.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:08","volumn":"695.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:09","volumn":"695.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:10","volumn":"698.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:11","volumn":"698.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.50","rise":"-1.17%","time":"00:12","volumn":"698.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.52","rise":"-1.14%","time":"00:13","volumn":"699.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.52","rise":"-1.14%","time":"00:14","volumn":"701.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.40","rise":"-1.33%","time":"00:15","volumn":"703.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"00:16","volumn":"722.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"00:17","volumn":"722.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"00:18","volumn":"723.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"00:19","volumn":"724.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"00:20","volumn":"724.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:21","volumn":"728.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:22","volumn":"728.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:23","volumn":"728.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:24","volumn":"731.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:25","volumn":"733.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:26","volumn":"733.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:27","volumn":"734.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:28","volumn":"734.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:29","volumn":"734.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:30","volumn":"736.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:31","volumn":"737.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:32","volumn":"737.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:33","volumn":"737.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"00:34","volumn":"738.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:35","volumn":"742.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:36","volumn":"743.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:37","volumn":"743.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:38","volumn":"743.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:39","volumn":"746.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:40","volumn":"748.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:41","volumn":"750.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:42","volumn":"750.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:43","volumn":"750.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:44","volumn":"752.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"00:45","volumn":"752.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.19","rise":"-1.66%","time":"00:46","volumn":"761.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.14","rise":"-1.74%","time":"00:47","volumn":"772.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.14","rise":"-1.74%","time":"00:48","volumn":"772.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.14","rise":"-1.74%","time":"00:49","volumn":"775.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.17","rise":"-1.69%","time":"00:50","volumn":"778.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.17","rise":"-1.69%","time":"00:51","volumn":"782.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.17","rise":"-1.69%","time":"00:52","volumn":"782.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.17","rise":"-1.69%","time":"00:53","volumn":"784.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.17","rise":"-1.69%","time":"00:54","volumn":"784.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"00:55","volumn":"787.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"00:56","volumn":"787.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"00:57","volumn":"788.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.22","rise":"-1.61%","time":"00:58","volumn":"805.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.22","rise":"-1.61%","time":"00:59","volumn":"806.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.27","rise":"-1.53%","time":"01:00","volumn":"822.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"01:01","volumn":"823.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"01:02","volumn":"823.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"01:03","volumn":"828.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"01:04","volumn":"829.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"01:05","volumn":"830.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"01:06","volumn":"830.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"01:07","volumn":"830.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"01:08","volumn":"833.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"01:09","volumn":"837.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.51%","time":"01:10","volumn":"845.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"01:11","volumn":"861.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"01:12","volumn":"861.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.10","rise":"-1.80%","time":"01:13","volumn":"866.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.19","rise":"-1.66%","time":"01:14","volumn":"868.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.19","rise":"-1.66%","time":"01:15","volumn":"868.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.19","rise":"-1.66%","time":"01:16","volumn":"868.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.19","rise":"-1.66%","time":"01:17","volumn":"868.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:18","volumn":"881.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:19","volumn":"881.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:20","volumn":"883.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:21","volumn":"883.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:22","volumn":"883.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:23","volumn":"883.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:24","volumn":"884.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:25","volumn":"884.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:26","volumn":"885.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:27","volumn":"887.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:28","volumn":"888.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:29","volumn":"888.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.15","rise":"-1.72%","time":"01:30","volumn":"888.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.14","rise":"-1.74%","time":"01:31","volumn":"892.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.14","rise":"-1.74%","time":"01:32","volumn":"892.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.14","rise":"-1.74%","time":"01:33","volumn":"892.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.14","rise":"-1.74%","time":"01:34","volumn":"892.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.67%","time":"01:35","volumn":"897.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.67%","time":"01:36","volumn":"897.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"01:37","volumn":"925.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"01:38","volumn":"929.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"01:39","volumn":"930.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.28","rise":"-1.52%","time":"01:40","volumn":"930.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.20","rise":"-1.64%","time":"01:41","volumn":"933.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.20","rise":"-1.64%","time":"01:42","volumn":"933.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:43","volumn":"944.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:44","volumn":"944.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:45","volumn":"946.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:46","volumn":"946.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:47","volumn":"947.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:48","volumn":"948.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:49","volumn":"948.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:50","volumn":"950.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:51","volumn":"950.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.16","rise":"-1.71%","time":"01:52","volumn":"951.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"01:53","volumn":"958.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"01:54","volumn":"959.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"01:55","volumn":"959.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.25","rise":"-1.57%","time":"01:56","volumn":"960.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"01:57","volumn":"975.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"01:58","volumn":"975.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"01:59","volumn":"975.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:00","volumn":"975.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:01","volumn":"976.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:02","volumn":"976.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:03","volumn":"976.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:04","volumn":"976.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:05","volumn":"978.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.26","rise":"-1.55%","time":"02:06","volumn":"979.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.26","rise":"-1.55%","time":"02:07","volumn":"980.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.26","rise":"-1.55%","time":"02:08","volumn":"983.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.31","rise":"-1.46%","time":"02:09","volumn":"985.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.31","rise":"-1.46%","time":"02:10","volumn":"985.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.31","rise":"-1.46%","time":"02:11","volumn":"985.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:12","volumn":"1003.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:13","volumn":"1003.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:14","volumn":"1006.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:15","volumn":"1006.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.23","rise":"-1.60%","time":"02:16","volumn":"1007.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"02:17","volumn":"1011.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"02:18","volumn":"1012.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"02:19","volumn":"1013.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"02:20","volumn":"1014.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"02:21","volumn":"1015.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.18","rise":"-1.68%","time":"02:22","volumn":"1016.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.24","rise":"-1.58%","time":"02:23","volumn":"1165.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.29","rise":"-1.50%","time":"02:24","volumn":"1224.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.30","rise":"-1.49%","time":"02:25","volumn":"1229.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.69","rise":"-0.87%","time":"02:26","volumn":"1245.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.69","rise":"-0.87%","time":"02:27","volumn":"1250.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.69","rise":"-0.87%","time":"02:28","volumn":"1273.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.71","rise":"-0.84%","time":"02:29","volumn":"1281.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.71","rise":"-0.84%","time":"02:30","volumn":"1285.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.81","rise":"-0.67%","time":"02:31","volumn":"1292.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.81","rise":"-0.67%","time":"02:32","volumn":"1292.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.81","rise":"-0.67%","time":"02:33","volumn":"1292.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.81","rise":"-0.67%","time":"02:34","volumn":"1292.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.81","rise":"-0.67%","time":"02:35","volumn":"1294.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.81","rise":"-0.67%","time":"02:36","volumn":"1294.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.72","rise":"-0.83%","time":"02:37","volumn":"1305.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.71","rise":"-0.83%","time":"02:38","volumn":"1309.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"02:39","volumn":"1332.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"02:40","volumn":"1340.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.67","rise":"-0.89%","time":"02:41","volumn":"1343.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.67","rise":"-0.89%","time":"02:42","volumn":"1343.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:43","volumn":"1346.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:44","volumn":"1346.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:45","volumn":"1348.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:46","volumn":"1350.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:47","volumn":"1350.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:48","volumn":"1351.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:49","volumn":"1357.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:50","volumn":"1358.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:51","volumn":"1362.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:52","volumn":"1367.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:53","volumn":"1367.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:54","volumn":"1367.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:55","volumn":"1367.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:56","volumn":"1368.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"02:57","volumn":"1372.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"02:58","volumn":"1375.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"02:59","volumn":"1375.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"03:00","volumn":"1376.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.98%","time":"03:01","volumn":"1393.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.98%","time":"03:02","volumn":"1398.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.98%","time":"03:03","volumn":"1399.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.98%","time":"03:04","volumn":"1399.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.98%","time":"03:05","volumn":"1410.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.00%","time":"03:06","volumn":"1413.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.00%","time":"03:07","volumn":"1413.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.07%","time":"03:08","volumn":"1428.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.07%","time":"03:09","volumn":"1430.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.07%","time":"03:10","volumn":"1431.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.07%","time":"03:11","volumn":"1433.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.07%","time":"03:12","volumn":"1434.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"03:13","volumn":"1458.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"03:14","volumn":"1461.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"03:15","volumn":"1462.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"03:16","volumn":"1464.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.54","rise":"-1.11%","time":"03:17","volumn":"1464.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.01%","time":"03:18","volumn":"1478.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.01%","time":"03:19","volumn":"1480.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.01%","time":"03:20","volumn":"1481.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:21","volumn":"1484.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:22","volumn":"1484.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:23","volumn":"1485.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:24","volumn":"1491.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:25","volumn":"1492.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:26","volumn":"1495.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.63","rise":"-0.96%","time":"03:27","volumn":"1498.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.63","rise":"-0.96%","time":"03:28","volumn":"1499.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:29","volumn":"1504.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:30","volumn":"1505.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:31","volumn":"1507.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:32","volumn":"1507.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:33","volumn":"1508.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.59","rise":"-1.03%","time":"03:34","volumn":"1511.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.58","rise":"-1.04%","time":"03:35","volumn":"1533.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.58","rise":"-1.04%","time":"03:36","volumn":"1533.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.58","rise":"-1.04%","time":"03:37","volumn":"1537.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:38","volumn":"1541.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.61","rise":"-1.00%","time":"03:39","volumn":"1544.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.01%","time":"03:40","volumn":"1566.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.01%","time":"03:41","volumn":"1567.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.99%","time":"03:42","volumn":"1580.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.00%","time":"03:43","volumn":"1582.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.99%","time":"03:44","volumn":"1619.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.59","rise":"-1.03%","time":"03:45","volumn":"1623.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.58","rise":"-1.05%","time":"03:46","volumn":"1630.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.63","rise":"-0.96%","time":"03:47","volumn":"1645.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.00%","time":"03:48","volumn":"1659.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.98%","time":"03:49","volumn":"1664.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.62","rise":"-0.98%","time":"03:50","volumn":"1674.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.59","rise":"-1.03%","time":"03:51","volumn":"1689.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.64","rise":"-0.95%","time":"03:52","volumn":"1707.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.01%","time":"03:53","volumn":"1715.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.60","rise":"-1.01%","time":"03:54","volumn":"1716.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.45","rise":"-1.26%","time":"03:55","volumn":"1761.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.58","rise":"-1.04%","time":"03:56","volumn":"1776.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.07%","time":"03:57","volumn":"1790.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.56","rise":"-1.08%","time":"03:58","volumn":"1793.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.65","rise":"-0.93%","time":"03:59","volumn":"1812.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"62.48","rise":"-1.20%","time":"04:00","volumn":"1886.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"The Chefs' Warehouse[CHEF]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CHEF.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CHEF.html?from=360search","volume":"18.98\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/15","2025\/12\/29"]},"cy":{"o":["68.56","63.69","58.82","53.95","49.08"]},"cyrate":{"o":["30.37%","21.11%","11.85%","2.59%","-6.67%"]},"p":[{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"52.59","rise":"0","time":"01\/15","volumn":"4927.00"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"52.73","rise":"0.27%","time":"01\/16","volumn":"2391.00"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"52.95","rise":"0.68%","time":"01\/17","volumn":"5378.00"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"54.15","rise":"2.97%","time":"01\/21","volumn":"3548.00"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"53.55","rise":"1.83%","time":"01\/22","volumn":"4802.00"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"53.76","rise":"2.22%","time":"01\/23","volumn":"2631.00"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"53.70","rise":"2.11%","time":"01\/24","volumn":"1761.00"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"54.49","rise":"3.61%","time":"01\/27","volumn":"5294.00"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"54.72","rise":"4.05%","time":"01\/28","volumn":"2448.00"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"54.05","rise":"2.78%","time":"01\/29","volumn":"4016.00"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"54.53","rise":"3.69%","time":"01\/30","volumn":"2697.00"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"53.86","rise":"2.41%","time":"01\/31","volumn":"2159.00"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"54.74","rise":"4.09%","time":"02\/03","volumn":"7968.00"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"55.54","rise":"5.61%","time":"02\/04","volumn":"6265.00"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"55.12","rise":"4.81%","time":"02\/05","volumn":"3954.00"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"55.94","rise":"6.37%","time":"02\/06","volumn":"2756.00"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"54.21","rise":"3.08%","time":"02\/07","volumn":"5483.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"54.29","rise":"3.23%","time":"02\/10","volumn":"2923.00"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"54.48","rise":"3.59%","time":"02\/11","volumn":"3447.00"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"59.61","rise":"13.35%","time":"02\/12","volumn":"2.33\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"63.18","rise":"20.14%","time":"02\/13","volumn":"9701.00"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"65.30","rise":"24.17%","time":"02\/14","volumn":"6398.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"66.35","rise":"26.16%","time":"02\/18","volumn":"1.10\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"65.62","rise":"24.78%","time":"02\/19","volumn":"6552.00"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"64.95","rise":"23.50%","time":"02\/20","volumn":"9226.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"63.39","rise":"20.54%","time":"02\/21","volumn":"4400.00"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"63.89","rise":"21.49%","time":"02\/24","volumn":"4525.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"63.67","rise":"21.07%","time":"02\/25","volumn":"4720.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"63.73","rise":"21.18%","time":"02\/26","volumn":"3125.00"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"61.94","rise":"17.78%","time":"02\/27","volumn":"4849.00"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"62.58","rise":"19.00%","time":"02\/28","volumn":"5094.00"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"62.05","rise":"17.99%","time":"03\/03","volumn":"8782.00"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"62.03","rise":"17.95%","time":"03\/04","volumn":"6720.00"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"62.35","rise":"18.56%","time":"03\/05","volumn":"5505.00"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"59.00","rise":"12.19%","time":"03\/06","volumn":"5093.00"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"56.68","rise":"7.78%","time":"03\/07","volumn":"9186.00"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"52.88","rise":"0.55%","time":"03\/10","volumn":"9174.00"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"52.70","rise":"0.21%","time":"03\/11","volumn":"6355.00"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"53.30","rise":"1.35%","time":"03\/12","volumn":"4060.00"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"52.11","rise":"-0.91%","time":"03\/13","volumn":"7923.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"52.46","rise":"-0.25%","time":"03\/14","volumn":"4925.00"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"52.36","rise":"-0.44%","time":"03\/17","volumn":"3637.00"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"52.02","rise":"-1.08%","time":"03\/18","volumn":"4797.00"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"52.33","rise":"-0.49%","time":"03\/19","volumn":"4254.00"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"52.09","rise":"-0.95%","time":"03\/20","volumn":"3090.00"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"52.52","rise":"-0.13%","time":"03\/21","volumn":"7438.00"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"54.51","rise":"3.65%","time":"03\/24","volumn":"4155.00"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"53.58","rise":"1.88%","time":"03\/25","volumn":"3905.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"53.07","rise":"0.91%","time":"03\/26","volumn":"2503.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"53.69","rise":"2.09%","time":"03\/27","volumn":"6210.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"53.47","rise":"1.67%","time":"03\/28","volumn":"3002.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"54.46","rise":"3.56%","time":"03\/31","volumn":"3521.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"55.17","rise":"4.91%","time":"04\/01","volumn":"4962.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"55.61","rise":"5.74%","time":"04\/02","volumn":"2904.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"51.86","rise":"-1.39%","time":"04\/03","volumn":"3970.00"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"50.00","rise":"-4.92%","time":"04\/04","volumn":"6986.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"49.44","rise":"-5.99%","time":"04\/07","volumn":"6323.00"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"49.08","rise":"-6.67%","time":"04\/08","volumn":"5132.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"52.53","rise":"-0.11%","time":"04\/09","volumn":"7716.00"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"51.54","rise":"-2.00%","time":"04\/10","volumn":"5352.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"53.26","rise":"1.27%","time":"04\/11","volumn":"6734.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"54.41","rise":"3.46%","time":"04\/14","volumn":"5358.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"53.55","rise":"1.83%","time":"04\/15","volumn":"4995.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"52.96","rise":"0.70%","time":"04\/16","volumn":"4879.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"53.70","rise":"2.11%","time":"04\/17","volumn":"4020.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"52.49","rise":"-0.18%","time":"04\/21","volumn":"2839.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"53.85","rise":"2.40%","time":"04\/22","volumn":"4831.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"53.85","rise":"2.40%","time":"04\/23","volumn":"4688.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"52.73","rise":"0.27%","time":"04\/24","volumn":"4926.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"53.11","rise":"0.99%","time":"04\/25","volumn":"4273.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"53.08","rise":"0.93%","time":"04\/28","volumn":"3999.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"53.28","rise":"1.31%","time":"04\/29","volumn":"5394.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"56.97","rise":"8.33%","time":"04\/30","volumn":"8956.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"57.62","rise":"9.57%","time":"05\/01","volumn":"6067.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"59.94","rise":"13.98%","time":"05\/02","volumn":"6460.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"60.75","rise":"15.52%","time":"05\/05","volumn":"6564.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"61.10","rise":"16.18%","time":"05\/06","volumn":"5749.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"61.99","rise":"17.87%","time":"05\/07","volumn":"4805.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"62.41","rise":"18.67%","time":"05\/08","volumn":"4030.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"61.81","rise":"17.53%","time":"05\/09","volumn":"2667.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"61.79","rise":"17.49%","time":"05\/12","volumn":"3320.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"61.28","rise":"16.52%","time":"05\/13","volumn":"5314.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"63.53","rise":"20.80%","time":"05\/14","volumn":"5200.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"64.05","rise":"21.79%","time":"05\/15","volumn":"3557.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"65.11","rise":"23.81%","time":"05\/16","volumn":"4201.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"64.80","rise":"23.22%","time":"05\/19","volumn":"3692.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"65.31","rise":"24.19%","time":"05\/20","volumn":"3088.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"63.94","rise":"21.58%","time":"05\/21","volumn":"2764.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"61.77","rise":"17.46%","time":"05\/22","volumn":"4127.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"62.13","rise":"18.14%","time":"05\/23","volumn":"4374.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"63.53","rise":"20.80%","time":"05\/27","volumn":"3764.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"64.08","rise":"21.85%","time":"05\/28","volumn":"3096.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"64.13","rise":"21.94%","time":"05\/29","volumn":"2346.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"63.78","rise":"21.28%","time":"05\/30","volumn":"4761.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"64.60","rise":"22.84%","time":"06\/02","volumn":"3404.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"61.93","rise":"17.76%","time":"06\/03","volumn":"1.05\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"61.88","rise":"17.66%","time":"06\/04","volumn":"5261.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"62.80","rise":"19.41%","time":"06\/05","volumn":"3912.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"63.15","rise":"20.08%","time":"06\/06","volumn":"2441.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"63.42","rise":"20.59%","time":"06\/09","volumn":"3344.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"62.66","rise":"19.15%","time":"06\/10","volumn":"2585.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"61.38","rise":"16.71%","time":"06\/11","volumn":"5461.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"62.02","rise":"17.93%","time":"06\/12","volumn":"2373.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"61.47","rise":"16.89%","time":"06\/13","volumn":"2464.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"63.20","rise":"20.17%","time":"06\/16","volumn":"3636.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"62.52","rise":"18.88%","time":"06\/17","volumn":"2421.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"60.91","rise":"15.81%","time":"06\/18","volumn":"4729.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"61.50","rise":"16.94%","time":"06\/20","volumn":"9438.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"62.88","rise":"19.57%","time":"06\/23","volumn":"2820.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"64.41","rise":"22.48%","time":"06\/24","volumn":"7103.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"63.80","rise":"21.32%","time":"06\/25","volumn":"3545.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"63.06","rise":"19.91%","time":"06\/26","volumn":"5082.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"63.53","rise":"20.80%","time":"06\/27","volumn":"7403.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"63.81","rise":"21.33%","time":"06\/30","volumn":"6342.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"62.78","rise":"19.38%","time":"07\/01","volumn":"3734.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"63.47","rise":"20.69%","time":"07\/02","volumn":"4743.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"63.94","rise":"21.58%","time":"07\/03","volumn":"1813.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"67.05","rise":"27.49%","time":"07\/07","volumn":"1.52\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"62.76","rise":"19.33%","time":"07\/08","volumn":"1.35\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"63.87","rise":"21.45%","time":"07\/09","volumn":"3775.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"63.37","rise":"20.50%","time":"07\/10","volumn":"2512.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"65.21","rise":"24.00%","time":"07\/11","volumn":"3793.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"65.76","rise":"25.04%","time":"07\/14","volumn":"3161.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"64.06","rise":"21.81%","time":"07\/15","volumn":"4043.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"64.40","rise":"22.46%","time":"07\/16","volumn":"5598.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"66.31","rise":"26.09%","time":"07\/17","volumn":"4921.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"64.82","rise":"23.26%","time":"07\/18","volumn":"3041.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"65.61","rise":"24.76%","time":"07\/21","volumn":"1892.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"64.11","rise":"21.91%","time":"07\/22","volumn":"3617.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"64.16","rise":"22.00%","time":"07\/23","volumn":"1752.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"61.89","rise":"17.68%","time":"07\/24","volumn":"4378.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"62.23","rise":"18.33%","time":"07\/25","volumn":"2662.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"62.68","rise":"19.19%","time":"07\/28","volumn":"2243.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"61.47","rise":"16.89%","time":"07\/29","volumn":"5751.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"66.92","rise":"27.25%","time":"07\/30","volumn":"9805.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"68.56","rise":"30.37%","time":"07\/31","volumn":"7346.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"67.42","rise":"28.20%","time":"08\/01","volumn":"6129.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"66.90","rise":"27.21%","time":"08\/04","volumn":"1.68\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"65.48","rise":"24.51%","time":"08\/05","volumn":"2975.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"65.77","rise":"25.06%","time":"08\/06","volumn":"5698.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"63.95","rise":"21.60%","time":"08\/07","volumn":"3172.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"62.88","rise":"19.56%","time":"08\/08","volumn":"5654.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"62.30","rise":"18.46%","time":"08\/11","volumn":"3664.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"62.77","rise":"19.36%","time":"08\/12","volumn":"2816.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"63.68","rise":"21.09%","time":"08\/13","volumn":"3110.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"61.25","rise":"16.47%","time":"08\/14","volumn":"2480.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"61.55","rise":"17.04%","time":"08\/15","volumn":"4021.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"61.80","rise":"17.51%","time":"08\/18","volumn":"2734.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"61.40","rise":"16.75%","time":"08\/19","volumn":"3048.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"61.91","rise":"17.72%","time":"08\/20","volumn":"3601.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"61.78","rise":"17.47%","time":"08\/21","volumn":"3573.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"64.08","rise":"21.85%","time":"08\/22","volumn":"2641.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"65.13","rise":"23.84%","time":"08\/25","volumn":"3556.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"63.09","rise":"19.97%","time":"08\/26","volumn":"2723.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"62.58","rise":"19.00%","time":"08\/27","volumn":"3468.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"62.91","rise":"19.62%","time":"08\/28","volumn":"3071.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"63.14","rise":"20.06%","time":"08\/29","volumn":"3364.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"64.57","rise":"22.78%","time":"09\/02","volumn":"2698.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"63.80","rise":"21.32%","time":"09\/03","volumn":"4358.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"65.25","rise":"24.07%","time":"09\/04","volumn":"2900.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"63.97","rise":"21.64%","time":"09\/05","volumn":"3570.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"64.84","rise":"23.29%","time":"09\/08","volumn":"2451.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"64.63","rise":"22.89%","time":"09\/09","volumn":"3653.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"64.44","rise":"22.54%","time":"09\/10","volumn":"2106.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"65.99","rise":"25.48%","time":"09\/11","volumn":"5893.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"66.17","rise":"25.82%","time":"09\/12","volumn":"3705.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"66.62","rise":"26.68%","time":"09\/15","volumn":"3293.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"65.64","rise":"24.81%","time":"09\/16","volumn":"8937.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"67.44","rise":"28.24%","time":"09\/17","volumn":"3609.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"66.69","rise":"26.81%","time":"09\/18","volumn":"3644.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"64.93","rise":"23.46%","time":"09\/19","volumn":"5683.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"60.00","rise":"14.09%","time":"09\/22","volumn":"6456.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"61.70","rise":"17.32%","time":"09\/23","volumn":"5295.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"59.44","rise":"13.03%","time":"09\/24","volumn":"7392.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"59.64","rise":"13.41%","time":"09\/25","volumn":"4402.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"58.54","rise":"11.31%","time":"09\/26","volumn":"6483.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"58.48","rise":"11.20%","time":"09\/29","volumn":"5374.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"58.33","rise":"10.91%","time":"09\/30","volumn":"3077.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"54.60","rise":"3.82%","time":"10\/01","volumn":"1.37\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"55.15","rise":"4.87%","time":"10\/02","volumn":"7897.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"55.44","rise":"5.42%","time":"10\/03","volumn":"5485.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"54.61","rise":"3.84%","time":"10\/06","volumn":"3551.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"55.79","rise":"6.08%","time":"10\/07","volumn":"6258.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"56.33","rise":"7.11%","time":"10\/08","volumn":"3841.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"56.12","rise":"6.71%","time":"10\/09","volumn":"3279.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"57.10","rise":"8.58%","time":"10\/10","volumn":"4774.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"57.61","rise":"9.55%","time":"10\/13","volumn":"3100.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"57.99","rise":"10.27%","time":"10\/14","volumn":"4486.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"59.15","rise":"12.47%","time":"10\/15","volumn":"3014.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"57.76","rise":"9.83%","time":"10\/16","volumn":"2967.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"58.15","rise":"10.57%","time":"10\/17","volumn":"2724.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"58.30","rise":"10.86%","time":"10\/20","volumn":"3032.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"59.62","rise":"13.37%","time":"10\/21","volumn":"6561.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"59.81","rise":"13.73%","time":"10\/22","volumn":"2709.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"58.76","rise":"11.73%","time":"10\/23","volumn":"2803.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"58.54","rise":"11.31%","time":"10\/24","volumn":"2673.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"58.33","rise":"10.91%","time":"10\/27","volumn":"4182.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"58.61","rise":"11.45%","time":"10\/28","volumn":"6187.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"62.35","rise":"18.56%","time":"10\/29","volumn":"9249.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"59.97","rise":"14.03%","time":"10\/30","volumn":"7897.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"59.00","rise":"12.19%","time":"10\/31","volumn":"4549.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"60.72","rise":"15.46%","time":"11\/03","volumn":"4193.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"62.10","rise":"18.08%","time":"11\/04","volumn":"5559.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"63.53","rise":"20.80%","time":"11\/05","volumn":"3905.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"63.66","rise":"21.05%","time":"11\/06","volumn":"3161.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"62.36","rise":"18.58%","time":"11\/07","volumn":"5667.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"62.60","rise":"19.03%","time":"11\/10","volumn":"2368.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"61.58","rise":"17.09%","time":"11\/11","volumn":"2705.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"61.75","rise":"17.42%","time":"11\/12","volumn":"3057.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"59.49","rise":"13.12%","time":"11\/13","volumn":"3484.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"58.91","rise":"12.02%","time":"11\/14","volumn":"3313.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"57.71","rise":"9.74%","time":"11\/17","volumn":"2745.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"57.77","rise":"9.85%","time":"11\/18","volumn":"2241.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"57.96","rise":"10.21%","time":"11\/19","volumn":"2590.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"57.27","rise":"8.90%","time":"11\/20","volumn":"3012.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"58.56","rise":"11.35%","time":"11\/21","volumn":"6103.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"59.58","rise":"13.29%","time":"11\/24","volumn":"5370.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"62.14","rise":"18.16%","time":"11\/25","volumn":"5404.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"61.99","rise":"17.87%","time":"11\/26","volumn":"4804.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"61.32","rise":"16.60%","time":"11\/28","volumn":"1187.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"59.54","rise":"13.22%","time":"12\/01","volumn":"2723.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"60.01","rise":"14.11%","time":"12\/02","volumn":"3876.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"60.27","rise":"14.60%","time":"12\/03","volumn":"5347.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"60.39","rise":"14.83%","time":"12\/04","volumn":"3149.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"59.42","rise":"12.99%","time":"12\/05","volumn":"2826.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"59.09","rise":"12.36%","time":"12\/08","volumn":"2775.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"60.26","rise":"14.58%","time":"12\/09","volumn":"2974.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"61.51","rise":"16.96%","time":"12\/10","volumn":"3996.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"62.57","rise":"18.98%","time":"12\/11","volumn":"2396.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"62.47","rise":"18.79%","time":"12\/12","volumn":"2674.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"63.29","rise":"20.35%","time":"12\/15","volumn":"3207.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"63.33","rise":"20.42%","time":"12\/16","volumn":"2440.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"64.24","rise":"22.15%","time":"12\/17","volumn":"2751.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"63.42","rise":"20.59%","time":"12\/18","volumn":"2341.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"64.46","rise":"22.57%","time":"12\/19","volumn":"6000.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"64.85","rise":"23.31%","time":"12\/22","volumn":"3203.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"63.95","rise":"21.60%","time":"12\/23","volumn":"2265.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"63.47","rise":"20.69%","time":"12\/24","volumn":"1666.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"63.53","rise":"20.80%","time":"12\/26","volumn":"1484.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"63.24","rise":"20.25%","time":"12\/29","volumn":"2217.00"}],"points":"240"}}
Chef 的安装与使用 chef主从控制使用方法 CSDN博客
厨子戏子痞子_360影视
- 豆瓣评分：7.1分
- 导演：管虎
- 主演：刘烨 张涵予 黄渤 田中千绘 梁静 王迅 高岛真一
- 来源：抖音
- 立即观看
- 意见反馈
- 页面反馈