360搜索

{"amount":"163.23\u4e07","changeAmount":"-0.18","close":"45.66","currentPrice":"45.48","currenttime":"2026-04-02 04:10:04","e":{"@attributes":{"datetime":"2026-04-02 04:10:04","e1":"45.48","e2":"-0.18","e3":"(-0.39%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/27","03\/28","03\/30","03\/31","04\/01"]},"cy":{"o":["45.73","45.22","44.72","44.21","43.70"]},"cyrate":{"o":["4.09%","2.94%","1.79%","0.64%","-0.51%"]},"p":[{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.93","rise":"0","time":"02:35","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.93","rise":"0.00%","time":"02:40","volumn":"5.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.80","rise":"-0.28%","time":"02:45","volumn":"65.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.72","rise":"-0.49%","time":"02:50","volumn":"5.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.70","rise":"-0.51%","time":"02:55","volumn":"5.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.78","rise":"-0.34%","time":"03:00","volumn":"93.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.84","rise":"-0.20%","time":"03:05","volumn":"9.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.84","rise":"-0.20%","time":"03:10","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.78","rise":"-0.34%","time":"03:15","volumn":"42.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.77","rise":"-0.36%","time":"03:20","volumn":"3.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.82","rise":"-0.25%","time":"03:25","volumn":"14.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.82","rise":"-0.25%","time":"03:30","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.85","rise":"-0.17%","time":"03:35","volumn":"8.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.85","rise":"-0.17%","time":"03:40","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.83","rise":"-0.24%","time":"03:45","volumn":"13.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.84","rise":"-0.22%","time":"03:50","volumn":"3.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"43.97","rise":"0.08%","time":"03:55","volumn":"48.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.09","rise":"0.36%","time":"04:00","volumn":"109.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.23","rise":"0.68%","time":"21:35","volumn":"51.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.23","rise":"0.68%","time":"21:40","volumn":"10.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.29","rise":"0.82%","time":"21:45","volumn":"54.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.31","rise":"0.87%","time":"21:50","volumn":"28.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.49","rise":"1.27%","time":"21:55","volumn":"67.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.49","rise":"1.27%","time":"22:00","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.98","rise":"2.39%","time":"22:05","volumn":"29.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.98","rise":"2.39%","time":"22:10","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.62","rise":"1.56%","time":"22:15","volumn":"2.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.87","rise":"2.14%","time":"22:20","volumn":"85.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.81","rise":"2.00%","time":"22:25","volumn":"22.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.81","rise":"2.00%","time":"22:30","volumn":"5.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.78","rise":"1.93%","time":"22:35","volumn":"35.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.78","rise":"1.93%","time":"22:40","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.78","rise":"1.93%","time":"22:45","volumn":"18.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.98","rise":"2.39%","time":"22:50","volumn":"63.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.98","rise":"2.39%","time":"22:55","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.90","rise":"2.20%","time":"23:00","volumn":"2.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"45.05","rise":"2.55%","time":"23:05","volumn":"20.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.94","rise":"2.29%","time":"23:10","volumn":"20.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.95","rise":"2.32%","time":"23:15","volumn":"15.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.98","rise":"2.39%","time":"23:20","volumn":"69.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.98","rise":"2.39%","time":"23:25","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.98","rise":"2.39%","time":"23:30","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.87","rise":"2.14%","time":"23:35","volumn":"34.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.87","rise":"2.14%","time":"23:40","volumn":"2.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.87","rise":"2.14%","time":"23:45","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.87","rise":"2.14%","time":"23:50","volumn":"0"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.92","rise":"2.25%","time":"23:55","volumn":"9.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.92","rise":"2.25%","time":"00:00","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.92","rise":"2.25%","time":"00:05","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.92","rise":"2.25%","time":"00:10","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.92","rise":"2.25%","time":"00:15","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.92","rise":"2.25%","time":"00:20","volumn":"3.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.75","rise":"1.87%","time":"00:25","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.75","rise":"1.87%","time":"00:30","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.78","rise":"1.95%","time":"00:35","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.78","rise":"1.95%","time":"00:40","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.78","rise":"1.95%","time":"00:45","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.80","rise":"1.99%","time":"00:50","volumn":"2.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.86","rise":"2.12%","time":"00:55","volumn":"3.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.86","rise":"2.12%","time":"01:00","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.76","rise":"1.89%","time":"01:05","volumn":"28.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.65","rise":"1.64%","time":"01:10","volumn":"87.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.65","rise":"1.64%","time":"01:15","volumn":"125.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.65","rise":"1.64%","time":"01:20","volumn":"45.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.79","rise":"1.96%","time":"01:25","volumn":"33.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.79","rise":"1.96%","time":"01:30","volumn":"10.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.90","rise":"2.21%","time":"01:35","volumn":"37.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.66","rise":"1.66%","time":"01:40","volumn":"149.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.66","rise":"1.66%","time":"01:45","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.83","rise":"2.05%","time":"01:50","volumn":"57.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.73","rise":"1.81%","time":"01:55","volumn":"2.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.73","rise":"1.81%","time":"02:00","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.73","rise":"1.81%","time":"02:05","volumn":"11.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.94","rise":"2.30%","time":"02:10","volumn":"9.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.94","rise":"2.30%","time":"02:15","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.94","rise":"2.30%","time":"02:20","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.94","rise":"2.30%","time":"02:25","volumn":"2.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.90","rise":"2.21%","time":"02:30","volumn":"6.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.73","rise":"1.83%","time":"02:35","volumn":"43.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"45.18","rise":"2.85%","time":"02:40","volumn":"52.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"45.18","rise":"2.85%","time":"02:45","volumn":"2.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"45.18","rise":"2.85%","time":"02:50","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.84","rise":"2.08%","time":"02:55","volumn":"16.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.84","rise":"2.08%","time":"03:00","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.73","rise":"1.83%","time":"03:05","volumn":"55.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.73","rise":"1.83%","time":"03:10","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.73","rise":"1.83%","time":"03:15","volumn":"9.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.38","rise":"1.02%","time":"03:20","volumn":"3.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.56","rise":"1.43%","time":"03:25","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.56","rise":"1.43%","time":"03:30","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.49","rise":"1.27%","time":"03:35","volumn":"131.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.64","rise":"1.62%","time":"03:40","volumn":"19.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.64","rise":"1.62%","time":"03:45","volumn":"8.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.62","rise":"1.58%","time":"03:50","volumn":"7.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.56","rise":"1.45%","time":"03:55","volumn":"66.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.70","rise":"1.75%","time":"04:00","volumn":"154.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.88","rise":"2.15%","time":"21:35","volumn":"26.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.87","rise":"2.14%","time":"21:40","volumn":"112.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.87","rise":"2.14%","time":"21:45","volumn":"14.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.87","rise":"2.14%","time":"21:50","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.87","rise":"2.14%","time":"21:55","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.87","rise":"2.14%","time":"22:00","volumn":"7.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.77","rise":"1.91%","time":"22:05","volumn":"2.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.81","rise":"2.01%","time":"22:10","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.90","rise":"2.21%","time":"22:15","volumn":"76.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.94","rise":"2.30%","time":"22:20","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.76","rise":"1.89%","time":"22:25","volumn":"2.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.76","rise":"1.89%","time":"22:30","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.95","rise":"2.31%","time":"22:35","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.95","rise":"2.31%","time":"22:40","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.61","rise":"1.55%","time":"22:45","volumn":"182.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.30","rise":"0.84%","time":"22:50","volumn":"11.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"43.82","rise":"-0.25%","time":"22:55","volumn":"27.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"43.82","rise":"-0.25%","time":"23:00","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"43.82","rise":"-0.25%","time":"23:05","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"43.99","rise":"0.15%","time":"23:10","volumn":"4.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"43.91","rise":"-0.03%","time":"23:15","volumn":"6.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"43.91","rise":"-0.03%","time":"23:20","volumn":"12.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.41","rise":"1.08%","time":"23:25","volumn":"23.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.41","rise":"1.08%","time":"23:30","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.41","rise":"1.08%","time":"23:35","volumn":"0"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.31","rise":"0.87%","time":"23:40","volumn":"1.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.13","rise":"0.46%","time":"23:45","volumn":"86.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.32","rise":"0.89%","time":"23:50","volumn":"2.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.59","rise":"1.49%","time":"23:55","volumn":"4.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.62","rise":"1.56%","time":"00:00","volumn":"48.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.62","rise":"1.56%","time":"00:05","volumn":"0"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.45","rise":"1.17%","time":"00:10","volumn":"1.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.45","rise":"1.17%","time":"00:15","volumn":"3.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.41","rise":"1.09%","time":"00:20","volumn":"3.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.89","rise":"2.19%","time":"00:25","volumn":"55.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.41","rise":"1.09%","time":"00:30","volumn":"5.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.41","rise":"1.09%","time":"00:35","volumn":"0"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.64","rise":"1.62%","time":"00:40","volumn":"64.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.69","rise":"1.73%","time":"00:45","volumn":"8.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.69","rise":"1.73%","time":"00:50","volumn":"12.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.63","rise":"1.60%","time":"00:55","volumn":"3.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.63","rise":"1.60%","time":"01:00","volumn":"3.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.62","rise":"1.58%","time":"01:05","volumn":"3.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.79","rise":"1.96%","time":"01:10","volumn":"9.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.83","rise":"2.05%","time":"01:15","volumn":"4.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.99","rise":"2.42%","time":"01:20","volumn":"23.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.99","rise":"2.42%","time":"01:25","volumn":"1.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.90","rise":"2.21%","time":"01:30","volumn":"15.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.90","rise":"2.21%","time":"01:35","volumn":"0"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.90","rise":"2.21%","time":"01:40","volumn":"0"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.86","rise":"2.12%","time":"01:45","volumn":"46.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.86","rise":"2.12%","time":"01:50","volumn":"1.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.86","rise":"2.12%","time":"01:55","volumn":"6.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.83%","time":"02:00","volumn":"6.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.65","rise":"1.64%","time":"02:05","volumn":"2.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.82%","time":"02:10","volumn":"5.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.82%","time":"02:15","volumn":"0"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.60","rise":"1.53%","time":"02:20","volumn":"4.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.83%","time":"02:25","volumn":"26.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.61","rise":"1.55%","time":"02:30","volumn":"4.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.83%","time":"02:35","volumn":"4.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.83%","time":"02:40","volumn":"1.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.83%","time":"02:45","volumn":"1.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.83%","time":"02:50","volumn":"1.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.73","rise":"1.82%","time":"02:55","volumn":"2.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.75","rise":"1.87%","time":"03:00","volumn":"7.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.75","rise":"1.87%","time":"03:05","volumn":"22.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.60","rise":"1.53%","time":"03:10","volumn":"109.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.60","rise":"1.53%","time":"03:15","volumn":"3.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.52","rise":"1.34%","time":"03:20","volumn":"16.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.48","rise":"1.25%","time":"03:25","volumn":"5.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.48","rise":"1.25%","time":"03:30","volumn":"3.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.36","rise":"0.98%","time":"03:35","volumn":"20.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.48","rise":"1.26%","time":"03:40","volumn":"64.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.35","rise":"0.97%","time":"03:45","volumn":"215.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.18","rise":"0.57%","time":"03:50","volumn":"124.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.20","rise":"0.63%","time":"03:55","volumn":"73.00"},{"date":"2026\/03\/28 \u661f\u671f\u516d","price":"44.62","rise":"1.57%","time":"04:00","volumn":"273.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.05","rise":"0.27%","time":"21:35","volumn":"24.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.05","rise":"0.27%","time":"21:40","volumn":"0"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"21:45","volumn":"2.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"21:50","volumn":"2.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"21:55","volumn":"11.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:00","volumn":"2.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:05","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:10","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:15","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:20","volumn":"6.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:25","volumn":"0"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:30","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:35","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.58","rise":"1.48%","time":"22:40","volumn":"2.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.86","rise":"2.12%","time":"22:45","volumn":"2.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.78","rise":"1.93%","time":"22:50","volumn":"43.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.80","rise":"1.98%","time":"22:55","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.80","rise":"1.98%","time":"23:00","volumn":"0"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.80","rise":"1.98%","time":"23:05","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.89","rise":"2.19%","time":"23:10","volumn":"13.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.89","rise":"2.19%","time":"23:15","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.94","rise":"2.30%","time":"23:20","volumn":"16.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.89","rise":"2.19%","time":"23:25","volumn":"11.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"45.10","rise":"2.66%","time":"23:30","volumn":"2.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"45.10","rise":"2.66%","time":"23:35","volumn":"0"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.95","rise":"2.32%","time":"23:40","volumn":"2.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.95","rise":"2.32%","time":"23:45","volumn":"1.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.95","rise":"2.32%","time":"23:50","volumn":"0"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.95","rise":"2.32%","time":"23:55","volumn":"1.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.90","rise":"2.21%","time":"00:00","volumn":"8.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.90","rise":"2.21%","time":"00:05","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.90","rise":"2.21%","time":"00:10","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.75","rise":"1.87%","time":"00:15","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.75","rise":"1.87%","time":"00:20","volumn":"1.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.84","rise":"2.08%","time":"00:25","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.84","rise":"2.08%","time":"00:30","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.86","rise":"2.12%","time":"00:35","volumn":"9.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.86","rise":"2.12%","time":"00:40","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.67","rise":"1.68%","time":"00:45","volumn":"10.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.56","rise":"1.45%","time":"00:50","volumn":"18.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.72","rise":"1.80%","time":"00:55","volumn":"25.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.72","rise":"1.80%","time":"01:00","volumn":"1.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.72","rise":"1.80%","time":"01:05","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.80","rise":"1.98%","time":"01:10","volumn":"6.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.69","rise":"1.73%","time":"01:15","volumn":"5.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.69","rise":"1.73%","time":"01:20","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.69","rise":"1.73%","time":"01:25","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.69","rise":"1.73%","time":"01:30","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.70","rise":"1.75%","time":"01:35","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.70","rise":"1.75%","time":"01:40","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.65","rise":"1.64%","time":"01:45","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.76","rise":"1.89%","time":"01:50","volumn":"42.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.76","rise":"1.89%","time":"01:55","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.76","rise":"1.89%","time":"02:00","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.87","rise":"2.13%","time":"02:05","volumn":"15.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.87","rise":"2.13%","time":"02:10","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.87","rise":"2.13%","time":"02:15","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.87","rise":"2.13%","time":"02:20","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.82","rise":"2.03%","time":"02:25","volumn":"20.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.82","rise":"2.03%","time":"02:30","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.70","rise":"1.75%","time":"02:35","volumn":"4.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.65","rise":"1.64%","time":"02:40","volumn":"7.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.65","rise":"1.64%","time":"02:45","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.59","rise":"1.51%","time":"02:50","volumn":"20.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.59","rise":"1.51%","time":"02:55","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.59","rise":"1.51%","time":"03:00","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.60","rise":"1.53%","time":"03:05","volumn":"8.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.59","rise":"1.50%","time":"03:10","volumn":"69.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.35","rise":"0.96%","time":"03:15","volumn":"78.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.34","rise":"0.93%","time":"03:20","volumn":"6.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.46","rise":"1.20%","time":"03:25","volumn":"37.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.46","rise":"1.20%","time":"03:30","volumn":"7.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.29","rise":"0.82%","time":"03:35","volumn":"4.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.38","rise":"1.02%","time":"03:40","volumn":"12.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.38","rise":"1.02%","time":"03:45","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.76","rise":"1.89%","time":"03:50","volumn":"59.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.70","rise":"1.76%","time":"03:55","volumn":"50.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.83","rise":"2.05%","time":"04:00","volumn":"261.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.83","rise":"2.05%","time":"21:35","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.99","rise":"2.41%","time":"21:40","volumn":"63.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.71","rise":"1.78%","time":"21:45","volumn":"16.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"44.71","rise":"1.78%","time":"21:50","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.48","rise":"3.53%","time":"21:55","volumn":"96.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.50","rise":"3.57%","time":"22:00","volumn":"33.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.55","rise":"3.69%","time":"22:05","volumn":"45.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.39","rise":"3.32%","time":"22:10","volumn":"6.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.39","rise":"3.32%","time":"22:15","volumn":"2.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.63","rise":"3.87%","time":"22:20","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.63","rise":"3.87%","time":"22:25","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.63","rise":"3.87%","time":"22:30","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.63","rise":"3.87%","time":"22:35","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.28","rise":"3.08%","time":"22:40","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.24","rise":"2.98%","time":"22:45","volumn":"7.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.24","rise":"2.98%","time":"22:50","volumn":"4.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.23","rise":"2.96%","time":"22:55","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.06","rise":"2.57%","time":"23:00","volumn":"3.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.30","rise":"3.12%","time":"23:05","volumn":"25.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.30","rise":"3.12%","time":"23:10","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.52","rise":"3.62%","time":"23:15","volumn":"4.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.52","rise":"3.62%","time":"23:20","volumn":"1.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.22","rise":"2.94%","time":"23:25","volumn":"7.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.06","rise":"2.57%","time":"23:30","volumn":"56.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.06","rise":"2.57%","time":"23:35","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.06","rise":"2.57%","time":"23:40","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.06","rise":"2.57%","time":"23:45","volumn":"0"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.06","rise":"2.57%","time":"23:50","volumn":"1.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.06","rise":"2.57%","time":"23:55","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.06","rise":"2.57%","time":"00:00","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.06","rise":"2.57%","time":"00:05","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.39","rise":"3.32%","time":"00:10","volumn":"3.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.39","rise":"3.32%","time":"00:15","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.39","rise":"3.32%","time":"00:20","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.39","rise":"3.32%","time":"00:25","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.40","rise":"3.33%","time":"00:30","volumn":"10.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.40","rise":"3.33%","time":"00:35","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.35","rise":"3.24%","time":"00:40","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.73","rise":"4.09%","time":"00:45","volumn":"39.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.69","rise":"4.01%","time":"00:50","volumn":"4.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.69","rise":"4.01%","time":"00:55","volumn":"3.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.69","rise":"4.01%","time":"01:00","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.48","rise":"3.52%","time":"01:05","volumn":"3.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.44","rise":"3.44%","time":"01:10","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.72","rise":"4.07%","time":"01:15","volumn":"17.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.43","rise":"3.41%","time":"01:20","volumn":"4.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.40","rise":"3.35%","time":"01:25","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.38","rise":"3.30%","time":"01:30","volumn":"11.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.37","rise":"3.28%","time":"01:35","volumn":"3.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.37","rise":"3.28%","time":"01:40","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.37","rise":"3.28%","time":"01:45","volumn":"2.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.34","rise":"3.21%","time":"01:50","volumn":"87.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.33","rise":"3.19%","time":"01:55","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.31","rise":"3.14%","time":"02:00","volumn":"8.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.21","rise":"2.91%","time":"02:05","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.21","rise":"2.91%","time":"02:10","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.16","rise":"2.81%","time":"02:15","volumn":"7.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.26","rise":"3.03%","time":"02:20","volumn":"4.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.26","rise":"3.03%","time":"02:25","volumn":"2.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.26","rise":"3.03%","time":"02:30","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.11","rise":"2.69%","time":"02:35","volumn":"9.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.11","rise":"2.69%","time":"02:40","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.11","rise":"2.69%","time":"02:45","volumn":"1.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.26","rise":"3.03%","time":"02:50","volumn":"2.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.29","rise":"3.10%","time":"02:55","volumn":"7.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.36","rise":"3.26%","time":"03:00","volumn":"96.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.41","rise":"3.38%","time":"03:05","volumn":"43.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.51","rise":"3.59%","time":"03:10","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.58","rise":"3.76%","time":"03:15","volumn":"16.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.64","rise":"3.89%","time":"03:20","volumn":"10.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.50","rise":"3.57%","time":"03:25","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.50","rise":"3.57%","time":"03:30","volumn":"0"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.51","rise":"3.59%","time":"03:35","volumn":"17.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.49","rise":"3.56%","time":"03:40","volumn":"6.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.49","rise":"3.56%","time":"03:45","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.56","rise":"3.72%","time":"03:50","volumn":"23.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.64","rise":"3.89%","time":"03:55","volumn":"44.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"3.80%","time":"04:00","volumn":"157.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"465.49","ratio":"0.50%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"655.19","ratio":"0.75%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"584.27","ratio":"1.23%"}],"marketCapitalization":"7.21\u4ebf","maxPrice":"46.23","minPrice":"45.43","monthlyTendency":{"cx":{"o":["2026\/03\/04","2026\/03\/31"]},"cy":{"o":["45.66","44.65","43.64","42.63","41.62"]},"cyrate":{"o":["1.35%","-0.89%","-3.13%","-5.37%","-7.61%"]},"p":[{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"45.05","rise":"0","time":"03\/04","volumn":"1106.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"43.99","rise":"-2.35%","time":"03\/05","volumn":"687.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"43.45","rise":"-3.55%","time":"03\/06","volumn":"914.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"43.21","rise":"-4.08%","time":"03\/09","volumn":"1204.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"43.06","rise":"-4.42%","time":"03\/10","volumn":"810.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.74","rise":"-5.13%","time":"03\/11","volumn":"891.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.87","rise":"-7.06%","time":"03\/12","volumn":"622.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.95","rise":"-6.88%","time":"03\/13","volumn":"876.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"42.48","rise":"-5.70%","time":"03\/16","volumn":"664.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"42.57","rise":"-5.50%","time":"03\/17","volumn":"771.00"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"41.62","rise":"-7.61%","time":"03\/18","volumn":"845.00"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"42.10","rise":"-6.55%","time":"03\/19","volumn":"1087.00"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"41.65","rise":"-7.55%","time":"03\/20","volumn":"1212.00"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"43.18","rise":"-4.15%","time":"03\/23","volumn":"1053.00"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"43.08","rise":"-4.37%","time":"03\/24","volumn":"553.00"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"44.07","rise":"-2.18%","time":"03\/25","volumn":"1091.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.70","rise":"-0.78%","time":"03\/26","volumn":"2007.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.62","rise":"-0.95%","time":"03\/27","volumn":"1952.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.83","rise":"-0.49%","time":"03\/30","volumn":"989.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.66","rise":"1.35%","time":"03\/31","volumn":"1488.00"}],"points":"20"},"open":"45.77","priceChangeRatio":"-0.39%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Carriage Services","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["46.23","46.03","45.83","45.63","45.43"]},"cyrate":{"o":["1.25%","0.81%","0.37%","-0.07%","-0.50%"]},"p":[{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.66","rise":"0.00%","time":"21:31","volumn":"10.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.66","rise":"0.00%","time":"21:32","volumn":"10.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:33","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:34","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:35","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:36","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:37","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:38","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:39","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:40","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.69%","time":"21:41","volumn":"21.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.70%","time":"21:42","volumn":"22.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.70%","time":"21:43","volumn":"22.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.70%","time":"21:44","volumn":"22.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.98","rise":"0.70%","time":"21:45","volumn":"22.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:46","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:47","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:48","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:49","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:50","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:51","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:52","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.60","rise":"-0.12%","time":"21:53","volumn":"41.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"21:54","volumn":"43.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"21:55","volumn":"43.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"21:56","volumn":"43.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"21:57","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"21:58","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"21:59","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:00","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:01","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:02","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:03","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:04","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:05","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:06","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:07","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:08","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:09","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:10","volumn":"45.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:11","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:12","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:13","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:14","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:15","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:16","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:17","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:18","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:19","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:20","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:21","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:22","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:23","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:24","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:25","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:26","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:27","volumn":"46.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:28","volumn":"47.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:29","volumn":"47.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.91","rise":"0.55%","time":"22:30","volumn":"47.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.12","rise":"1.00%","time":"22:31","volumn":"49.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.12","rise":"1.00%","time":"22:32","volumn":"51.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.23","rise":"1.25%","time":"22:33","volumn":"53.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.23","rise":"1.25%","time":"22:34","volumn":"53.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.23","rise":"1.25%","time":"22:35","volumn":"53.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.23","rise":"1.25%","time":"22:36","volumn":"53.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:37","volumn":"55.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:38","volumn":"55.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:39","volumn":"55.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:40","volumn":"55.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:41","volumn":"56.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:42","volumn":"56.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:43","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:44","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:45","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:46","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:47","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:48","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:49","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:50","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:51","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:52","volumn":"57.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:53","volumn":"58.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:54","volumn":"58.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:55","volumn":"58.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:56","volumn":"58.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:57","volumn":"58.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:58","volumn":"58.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"22:59","volumn":"61.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:00","volumn":"61.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:01","volumn":"61.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:02","volumn":"61.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:03","volumn":"61.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:04","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:05","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:06","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:07","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:08","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:09","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:10","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.81","rise":"0.33%","time":"23:11","volumn":"62.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.85","rise":"0.42%","time":"23:12","volumn":"65.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.85","rise":"0.42%","time":"23:13","volumn":"65.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.85","rise":"0.42%","time":"23:14","volumn":"65.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.85","rise":"0.42%","time":"23:15","volumn":"65.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.85","rise":"0.42%","time":"23:16","volumn":"65.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:17","volumn":"67.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:18","volumn":"67.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:19","volumn":"67.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:20","volumn":"67.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.02","rise":"0.79%","time":"23:21","volumn":"67.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:22","volumn":"70.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:23","volumn":"70.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:24","volumn":"71.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:25","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:26","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:27","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:28","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:29","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:30","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:31","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:32","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:33","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:34","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:35","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:36","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:37","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:38","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:39","volumn":"72.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:40","volumn":"73.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:41","volumn":"78.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:42","volumn":"79.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"46.05","rise":"0.84%","time":"23:43","volumn":"79.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.76","rise":"0.22%","time":"23:44","volumn":"84.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.76","rise":"0.22%","time":"23:45","volumn":"84.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.76","rise":"0.22%","time":"23:46","volumn":"84.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.02%","time":"23:47","volumn":"90.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.02%","time":"23:48","volumn":"90.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.02%","time":"23:49","volumn":"90.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.02%","time":"23:50","volumn":"93.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.02%","time":"23:51","volumn":"94.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.67","rise":"0.02%","time":"23:52","volumn":"94.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.25%","time":"23:53","volumn":"103.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.25%","time":"23:54","volumn":"103.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.25%","time":"23:55","volumn":"103.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.25%","time":"23:56","volumn":"103.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.25%","time":"23:57","volumn":"103.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.25%","time":"23:58","volumn":"103.00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"45.77","rise":"0.25%","time":"23:59","volumn":"103.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.77","rise":"0.25%","time":"00:00","volumn":"108.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.77","rise":"0.25%","time":"00:01","volumn":"110.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.77","rise":"0.25%","time":"00:02","volumn":"110.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:03","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:04","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:05","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:06","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:07","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:08","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:09","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:10","volumn":"112.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:11","volumn":"113.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:12","volumn":"113.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:13","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:14","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:15","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:16","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:17","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:18","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:19","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:20","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:21","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:22","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:23","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:24","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:25","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:26","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:27","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:28","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:29","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:30","volumn":"114.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:31","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:32","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:33","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:34","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:35","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:36","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:37","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:38","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:39","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:40","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:41","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:42","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:43","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:44","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:45","volumn":"116.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:46","volumn":"117.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:47","volumn":"117.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:48","volumn":"117.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:49","volumn":"117.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:50","volumn":"117.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:51","volumn":"117.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:52","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:53","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:54","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:55","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:56","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:57","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:58","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"00:59","volumn":"118.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:00","volumn":"120.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:01","volumn":"120.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:02","volumn":"120.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:03","volumn":"120.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:04","volumn":"120.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:05","volumn":"120.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:06","volumn":"121.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:07","volumn":"121.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.97","rise":"0.68%","time":"01:08","volumn":"121.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.18%","time":"01:09","volumn":"129.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.18%","time":"01:10","volumn":"129.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.74","rise":"0.18%","time":"01:11","volumn":"129.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:12","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:13","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:14","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:15","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:16","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:17","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:18","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:19","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:20","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:21","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:22","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:23","volumn":"130.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:24","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:25","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:26","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:27","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:28","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:29","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:30","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:31","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:32","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:33","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:34","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:35","volumn":"131.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:36","volumn":"132.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:37","volumn":"132.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:38","volumn":"132.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:39","volumn":"132.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:40","volumn":"132.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:41","volumn":"132.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:42","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:43","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:44","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:45","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:46","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:47","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:48","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.86","rise":"0.44%","time":"01:49","volumn":"133.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:50","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:51","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:52","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:53","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:54","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:55","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:56","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:57","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:58","volumn":"135.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"01:59","volumn":"136.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:00","volumn":"136.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:01","volumn":"136.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:02","volumn":"136.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:03","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:04","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:05","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:06","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:07","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:08","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:09","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:10","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.81","rise":"0.34%","time":"02:11","volumn":"137.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:12","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:13","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:14","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:15","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:16","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:17","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:18","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:19","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"02:20","volumn":"138.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:21","volumn":"140.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:22","volumn":"140.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:23","volumn":"140.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:24","volumn":"140.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:25","volumn":"141.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:26","volumn":"141.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:27","volumn":"141.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:28","volumn":"141.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.69","rise":"0.07%","time":"02:29","volumn":"141.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:30","volumn":"164.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:31","volumn":"164.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:32","volumn":"167.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:33","volumn":"167.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:34","volumn":"168.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:35","volumn":"169.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:36","volumn":"169.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:37","volumn":"170.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:38","volumn":"170.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:39","volumn":"170.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:40","volumn":"170.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:41","volumn":"170.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:42","volumn":"170.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:43","volumn":"171.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:44","volumn":"172.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:45","volumn":"172.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:46","volumn":"172.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:47","volumn":"172.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:48","volumn":"172.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:49","volumn":"172.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:50","volumn":"172.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:51","volumn":"173.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:52","volumn":"176.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:53","volumn":"177.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:54","volumn":"191.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:55","volumn":"194.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:56","volumn":"198.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"02:57","volumn":"198.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"02:58","volumn":"200.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"02:59","volumn":"201.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:00","volumn":"201.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:01","volumn":"201.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:02","volumn":"203.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:03","volumn":"203.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:04","volumn":"207.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:05","volumn":"212.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:06","volumn":"213.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:07","volumn":"213.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:08","volumn":"213.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:09","volumn":"213.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:10","volumn":"213.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:11","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:12","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:13","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:14","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:15","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:16","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:17","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.23%","time":"03:18","volumn":"216.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.56","rise":"-0.22%","time":"03:19","volumn":"220.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.66","rise":"0.00%","time":"03:20","volumn":"224.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:21","volumn":"225.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:22","volumn":"225.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:23","volumn":"225.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:24","volumn":"225.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:25","volumn":"226.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:26","volumn":"226.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:27","volumn":"226.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:28","volumn":"227.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:29","volumn":"228.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:30","volumn":"228.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:31","volumn":"228.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:32","volumn":"228.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:33","volumn":"229.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:34","volumn":"229.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:35","volumn":"230.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:36","volumn":"230.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:37","volumn":"230.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:38","volumn":"231.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:39","volumn":"231.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:40","volumn":"232.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.63","rise":"-0.05%","time":"03:41","volumn":"232.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:42","volumn":"237.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.59","rise":"-0.15%","time":"03:43","volumn":"243.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.17%","time":"03:44","volumn":"246.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.17%","time":"03:45","volumn":"253.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.17%","time":"03:46","volumn":"253.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.17%","time":"03:47","volumn":"253.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.58","rise":"-0.17%","time":"03:48","volumn":"253.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.24%","time":"03:49","volumn":"257.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.55","rise":"-0.24%","time":"03:50","volumn":"257.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.28%","time":"03:51","volumn":"263.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.53","rise":"-0.28%","time":"03:52","volumn":"263.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.48","rise":"-0.39%","time":"03:53","volumn":"264.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.48","rise":"-0.39%","time":"03:54","volumn":"266.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.48","rise":"-0.39%","time":"03:55","volumn":"268.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.44","rise":"-0.48%","time":"03:56","volumn":"283.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.43","rise":"-0.50%","time":"03:57","volumn":"288.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.44","rise":"-0.48%","time":"03:58","volumn":"297.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.45","rise":"-0.46%","time":"03:59","volumn":"324.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"45.48","rise":"-0.39%","time":"04:00","volumn":"359.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Carriage Services[CSV]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CSV.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CSV.html?from=360search","volume":"3.57\u4e07","yearlyTendency":{"cx":{"o":["2025\/04\/16","2026\/03\/31"]},"cy":{"o":["48.06","45.56","43.05","40.54","38.03"]},"cyrate":{"o":["25.33%","18.79%","12.25%","5.71%","-0.83%"]},"p":[{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"38.35","rise":"0","time":"04\/16","volumn":"1146.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"39.03","rise":"1.77%","time":"04\/17","volumn":"1221.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"38.03","rise":"-0.83%","time":"04\/21","volumn":"796.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"39.14","rise":"2.06%","time":"04\/22","volumn":"570.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"39.32","rise":"2.53%","time":"04\/23","volumn":"1151.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"38.62","rise":"0.70%","time":"04\/24","volumn":"762.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"39.13","rise":"2.03%","time":"04\/25","volumn":"526.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"39.53","rise":"3.08%","time":"04\/28","volumn":"1407.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"39.93","rise":"4.12%","time":"04\/29","volumn":"662.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"39.51","rise":"3.02%","time":"04\/30","volumn":"1006.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"39.29","rise":"2.45%","time":"05\/01","volumn":"1652.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"39.90","rise":"4.04%","time":"05\/02","volumn":"1114.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"39.47","rise":"2.93%","time":"05\/05","volumn":"883.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"40.08","rise":"4.52%","time":"05\/06","volumn":"3063.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"40.57","rise":"5.80%","time":"05\/07","volumn":"1238.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"40.63","rise":"5.95%","time":"05\/08","volumn":"1220.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"41.15","rise":"7.31%","time":"05\/09","volumn":"1527.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"41.24","rise":"7.54%","time":"05\/12","volumn":"1034.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"41.99","rise":"9.50%","time":"05\/13","volumn":"1131.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"41.24","rise":"7.54%","time":"05\/14","volumn":"1138.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"43.06","rise":"12.29%","time":"05\/15","volumn":"1640.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"43.51","rise":"13.46%","time":"05\/16","volumn":"1583.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"43.36","rise":"13.07%","time":"05\/19","volumn":"798.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"43.13","rise":"12.47%","time":"05\/20","volumn":"1380.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"42.65","rise":"11.22%","time":"05\/21","volumn":"740.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"41.83","rise":"9.08%","time":"05\/22","volumn":"516.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"41.85","rise":"9.13%","time":"05\/23","volumn":"606.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"43.21","rise":"12.68%","time":"05\/27","volumn":"841.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"42.99","rise":"12.11%","time":"05\/28","volumn":"534.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"43.08","rise":"12.34%","time":"05\/29","volumn":"706.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"43.16","rise":"12.55%","time":"05\/30","volumn":"628.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"43.28","rise":"12.86%","time":"06\/02","volumn":"605.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"43.76","rise":"14.11%","time":"06\/03","volumn":"1177.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"44.33","rise":"15.60%","time":"06\/04","volumn":"967.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"44.23","rise":"15.34%","time":"06\/05","volumn":"675.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"44.69","rise":"16.54%","time":"06\/06","volumn":"1088.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"44.81","rise":"16.85%","time":"06\/09","volumn":"962.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"45.09","rise":"17.58%","time":"06\/10","volumn":"1280.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"44.26","rise":"15.42%","time":"06\/11","volumn":"1695.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"44.61","rise":"16.33%","time":"06\/12","volumn":"518.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"43.59","rise":"13.67%","time":"06\/13","volumn":"665.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"43.71","rise":"13.98%","time":"06\/16","volumn":"666.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"43.48","rise":"13.38%","time":"06\/17","volumn":"745.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"44.08","rise":"14.95%","time":"06\/18","volumn":"1038.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"43.43","rise":"13.25%","time":"06\/20","volumn":"1133.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"43.80","rise":"14.22%","time":"06\/23","volumn":"703.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"43.87","rise":"14.40%","time":"06\/24","volumn":"445.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"43.90","rise":"14.48%","time":"06\/25","volumn":"821.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"45.18","rise":"17.82%","time":"06\/26","volumn":"925.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"45.72","rise":"19.22%","time":"06\/27","volumn":"2854.00"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"45.40","rise":"18.39%","time":"06\/30","volumn":"1083.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"45.77","rise":"19.35%","time":"07\/01","volumn":"598.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"46.11","rise":"20.24%","time":"07\/02","volumn":"577.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"46.53","rise":"21.34%","time":"07\/03","volumn":"565.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"45.92","rise":"19.75%","time":"07\/07","volumn":"727.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"46.09","rise":"20.19%","time":"07\/08","volumn":"669.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"46.51","rise":"21.28%","time":"07\/09","volumn":"607.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"46.50","rise":"21.26%","time":"07\/10","volumn":"842.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"46.06","rise":"20.11%","time":"07\/11","volumn":"577.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"46.59","rise":"21.49%","time":"07\/14","volumn":"616.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"45.47","rise":"18.57%","time":"07\/15","volumn":"1012.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"46.42","rise":"21.05%","time":"07\/16","volumn":"595.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"46.47","rise":"21.18%","time":"07\/17","volumn":"525.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"46.27","rise":"20.66%","time":"07\/18","volumn":"906.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"45.46","rise":"18.55%","time":"07\/21","volumn":"573.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"46.11","rise":"20.24%","time":"07\/22","volumn":"613.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"45.70","rise":"19.17%","time":"07\/23","volumn":"532.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"44.91","rise":"17.10%","time":"07\/24","volumn":"626.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"44.81","rise":"16.85%","time":"07\/25","volumn":"561.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"45.02","rise":"17.40%","time":"07\/28","volumn":"445.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"44.47","rise":"15.96%","time":"07\/29","volumn":"388.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"44.33","rise":"15.60%","time":"07\/30","volumn":"506.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"44.55","rise":"16.16%","time":"07\/31","volumn":"622.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"44.88","rise":"17.02%","time":"08\/01","volumn":"670.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"45.26","rise":"18.01%","time":"08\/04","volumn":"633.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"45.32","rise":"18.17%","time":"08\/05","volumn":"596.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"45.98","rise":"19.91%","time":"08\/06","volumn":"1029.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"47.73","rise":"24.45%","time":"08\/07","volumn":"2468.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"47.91","rise":"24.94%","time":"08\/08","volumn":"1264.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"47.27","rise":"23.25%","time":"08\/11","volumn":"1644.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"48.06","rise":"25.33%","time":"08\/12","volumn":"1219.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"47.73","rise":"24.47%","time":"08\/13","volumn":"1957.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"46.27","rise":"20.66%","time":"08\/14","volumn":"2844.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"45.66","rise":"19.07%","time":"08\/15","volumn":"1349.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"45.20","rise":"17.87%","time":"08\/18","volumn":"848.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"45.59","rise":"18.87%","time":"08\/19","volumn":"650.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"44.91","rise":"17.09%","time":"08\/20","volumn":"670.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"44.94","rise":"17.17%","time":"08\/21","volumn":"666.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"45.41","rise":"18.41%","time":"08\/22","volumn":"600.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"44.30","rise":"15.53%","time":"08\/25","volumn":"1058.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"44.60","rise":"16.31%","time":"08\/26","volumn":"870.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"44.27","rise":"15.45%","time":"08\/27","volumn":"935.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"43.66","rise":"13.83%","time":"08\/28","volumn":"1199.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"43.55","rise":"13.55%","time":"08\/29","volumn":"761.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"42.41","rise":"10.57%","time":"09\/02","volumn":"702.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"42.16","rise":"9.92%","time":"09\/03","volumn":"596.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"43.10","rise":"12.40%","time":"09\/04","volumn":"733.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"42.52","rise":"10.87%","time":"09\/05","volumn":"749.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"43.15","rise":"12.50%","time":"09\/08","volumn":"798.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"42.41","rise":"10.60%","time":"09\/09","volumn":"872.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"41.33","rise":"7.76%","time":"09\/10","volumn":"1211.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"42.52","rise":"10.86%","time":"09\/11","volumn":"1303.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"42.49","rise":"10.81%","time":"09\/12","volumn":"641.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"42.47","rise":"10.73%","time":"09\/15","volumn":"767.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"42.73","rise":"11.41%","time":"09\/16","volumn":"696.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"42.91","rise":"11.88%","time":"09\/17","volumn":"877.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"44.27","rise":"15.42%","time":"09\/18","volumn":"2469.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"43.77","rise":"14.15%","time":"09\/19","volumn":"3311.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"45.09","rise":"17.59%","time":"09\/22","volumn":"1141.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"44.66","rise":"16.47%","time":"09\/23","volumn":"1509.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"44.55","rise":"16.15%","time":"09\/24","volumn":"657.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"44.27","rise":"15.45%","time":"09\/25","volumn":"549.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"44.88","rise":"17.04%","time":"09\/26","volumn":"814.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"44.90","rise":"17.07%","time":"09\/29","volumn":"742.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"44.31","rise":"15.55%","time":"09\/30","volumn":"646.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"44.15","rise":"15.11%","time":"10\/01","volumn":"909.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"46.69","rise":"21.73%","time":"10\/02","volumn":"2519.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"47.62","rise":"24.16%","time":"10\/03","volumn":"1063.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"47.05","rise":"22.67%","time":"10\/06","volumn":"645.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"45.65","rise":"19.02%","time":"10\/07","volumn":"728.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"45.13","rise":"17.69%","time":"10\/08","volumn":"567.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"44.81","rise":"16.86%","time":"10\/09","volumn":"418.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"43.83","rise":"14.28%","time":"10\/10","volumn":"771.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"43.88","rise":"14.41%","time":"10\/13","volumn":"723.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"44.47","rise":"15.95%","time":"10\/14","volumn":"738.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"44.83","rise":"16.88%","time":"10\/15","volumn":"599.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"43.91","rise":"14.49%","time":"10\/16","volumn":"489.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"44.23","rise":"15.35%","time":"10\/17","volumn":"525.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"44.77","rise":"16.73%","time":"10\/20","volumn":"760.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"45.16","rise":"17.77%","time":"10\/21","volumn":"511.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"45.03","rise":"17.43%","time":"10\/22","volumn":"529.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"44.97","rise":"17.25%","time":"10\/23","volumn":"1447.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"45.24","rise":"17.98%","time":"10\/24","volumn":"696.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"45.58","rise":"18.84%","time":"10\/27","volumn":"627.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"44.78","rise":"16.78%","time":"10\/28","volumn":"418.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"43.95","rise":"14.59%","time":"10\/29","volumn":"679.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"44.83","rise":"16.90%","time":"10\/30","volumn":"854.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"44.48","rise":"15.97%","time":"10\/31","volumn":"631.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"43.98","rise":"14.67%","time":"11\/03","volumn":"518.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"42.80","rise":"11.60%","time":"11\/04","volumn":"1328.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"43.43","rise":"13.24%","time":"11\/05","volumn":"711.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"41.71","rise":"8.75%","time":"11\/06","volumn":"1554.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"40.96","rise":"6.80%","time":"11\/07","volumn":"855.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"41.23","rise":"7.50%","time":"11\/10","volumn":"743.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"41.56","rise":"8.36%","time":"11\/11","volumn":"712.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"41.37","rise":"7.87%","time":"11\/12","volumn":"673.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"41.46","rise":"8.10%","time":"11\/13","volumn":"583.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"41.18","rise":"7.37%","time":"11\/14","volumn":"539.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"40.62","rise":"5.91%","time":"11\/17","volumn":"760.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"40.73","rise":"6.20%","time":"11\/18","volumn":"672.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"40.98","rise":"6.85%","time":"11\/19","volumn":"726.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"41.07","rise":"7.09%","time":"11\/20","volumn":"555.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"42.21","rise":"10.06%","time":"11\/21","volumn":"732.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"41.81","rise":"9.02%","time":"11\/24","volumn":"726.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"42.54","rise":"10.92%","time":"11\/25","volumn":"542.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"42.83","rise":"11.68%","time":"11\/26","volumn":"620.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"43.19","rise":"12.61%","time":"11\/28","volumn":"269.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"42.58","rise":"11.02%","time":"12\/01","volumn":"781.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"41.93","rise":"9.33%","time":"12\/02","volumn":"737.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"42.15","rise":"9.90%","time":"12\/03","volumn":"560.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"41.74","rise":"8.83%","time":"12\/04","volumn":"469.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"41.78","rise":"8.94%","time":"12\/05","volumn":"331.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"41.70","rise":"8.73%","time":"12\/08","volumn":"529.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"41.75","rise":"8.86%","time":"12\/09","volumn":"504.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"42.23","rise":"10.11%","time":"12\/10","volumn":"383.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"43.43","rise":"13.24%","time":"12\/11","volumn":"449.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"43.80","rise":"14.20%","time":"12\/12","volumn":"454.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"44.02","rise":"14.78%","time":"12\/15","volumn":"427.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"43.77","rise":"14.13%","time":"12\/16","volumn":"479.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"43.08","rise":"12.33%","time":"12\/17","volumn":"527.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"43.50","rise":"13.42%","time":"12\/18","volumn":"567.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"43.15","rise":"12.51%","time":"12\/19","volumn":"1282.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"42.82","rise":"11.65%","time":"12\/22","volumn":"781.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"42.39","rise":"10.53%","time":"12\/23","volumn":"412.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"42.22","rise":"10.08%","time":"12\/24","volumn":"280.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"42.00","rise":"9.51%","time":"12\/26","volumn":"378.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"42.87","rise":"11.78%","time":"12\/29","volumn":"1149.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"42.96","rise":"12.01%","time":"12\/30","volumn":"1423.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"42.19","rise":"10.01%","time":"12\/31","volumn":"1043.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"41.39","rise":"7.92%","time":"01\/02","volumn":"1133.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"41.82","rise":"9.04%","time":"01\/05","volumn":"608.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"42.39","rise":"10.53%","time":"01\/06","volumn":"537.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"42.15","rise":"9.90%","time":"01\/07","volumn":"592.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"42.93","rise":"11.94%","time":"01\/08","volumn":"505.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"44.12","rise":"15.04%","time":"01\/09","volumn":"496.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"43.89","rise":"14.44%","time":"01\/12","volumn":"549.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"43.28","rise":"12.85%","time":"01\/13","volumn":"865.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"43.33","rise":"12.98%","time":"01\/14","volumn":"882.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"43.92","rise":"14.52%","time":"01\/15","volumn":"1088.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"43.87","rise":"14.39%","time":"01\/16","volumn":"689.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"42.62","rise":"11.13%","time":"01\/20","volumn":"621.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"42.76","rise":"11.49%","time":"01\/21","volumn":"662.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"43.07","rise":"12.30%","time":"01\/22","volumn":"756.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"42.84","rise":"11.70%","time":"01\/23","volumn":"1586.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"42.83","rise":"11.68%","time":"01\/26","volumn":"1038.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"42.00","rise":"9.51%","time":"01\/27","volumn":"646.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"41.59","rise":"8.44%","time":"01\/28","volumn":"706.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"42.37","rise":"10.48%","time":"01\/29","volumn":"525.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"42.80","rise":"11.60%","time":"01\/30","volumn":"828.00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"43.49","rise":"13.40%","time":"02\/02","volumn":"1211.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"42.98","rise":"12.07%","time":"02\/03","volumn":"1216.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"43.22","rise":"12.70%","time":"02\/04","volumn":"1632.00"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"44.30","rise":"15.51%","time":"02\/05","volumn":"1807.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"44.32","rise":"15.57%","time":"02\/06","volumn":"1048.00"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"44.09","rise":"14.97%","time":"02\/09","volumn":"615.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"44.19","rise":"15.23%","time":"02\/10","volumn":"583.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"44.16","rise":"15.15%","time":"02\/11","volumn":"726.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"43.37","rise":"13.09%","time":"02\/12","volumn":"819.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"43.16","rise":"12.54%","time":"02\/13","volumn":"1096.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"43.92","rise":"14.52%","time":"02\/17","volumn":"907.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"44.32","rise":"15.57%","time":"02\/18","volumn":"571.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"44.22","rise":"15.31%","time":"02\/19","volumn":"749.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"44.86","rise":"16.98%","time":"02\/20","volumn":"1161.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"44.18","rise":"15.20%","time":"02\/23","volumn":"681.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"44.52","rise":"16.09%","time":"02\/24","volumn":"569.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"44.08","rise":"14.94%","time":"02\/25","volumn":"520.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"45.19","rise":"17.84%","time":"02\/26","volumn":"917.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"46.07","rise":"20.13%","time":"02\/27","volumn":"1388.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"45.51","rise":"18.67%","time":"03\/02","volumn":"1095.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"45.57","rise":"18.83%","time":"03\/03","volumn":"914.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"45.05","rise":"17.47%","time":"03\/04","volumn":"1106.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"43.99","rise":"14.71%","time":"03\/05","volumn":"687.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"43.45","rise":"13.30%","time":"03\/06","volumn":"914.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"43.21","rise":"12.67%","time":"03\/09","volumn":"1204.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"43.06","rise":"12.28%","time":"03\/10","volumn":"810.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.74","rise":"11.45%","time":"03\/11","volumn":"891.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.87","rise":"9.18%","time":"03\/12","volumn":"622.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.95","rise":"9.39%","time":"03\/13","volumn":"876.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"42.48","rise":"10.77%","time":"03\/16","volumn":"664.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"42.57","rise":"11.00%","time":"03\/17","volumn":"771.00"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"41.62","rise":"8.53%","time":"03\/18","volumn":"845.00"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"42.10","rise":"9.78%","time":"03\/19","volumn":"1087.00"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"41.65","rise":"8.60%","time":"03\/20","volumn":"1212.00"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"43.18","rise":"12.59%","time":"03\/23","volumn":"1053.00"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"43.08","rise":"12.33%","time":"03\/24","volumn":"553.00"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"44.07","rise":"14.92%","time":"03\/25","volumn":"1091.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"44.70","rise":"16.56%","time":"03\/26","volumn":"2007.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"44.62","rise":"16.35%","time":"03\/27","volumn":"1952.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"44.83","rise":"16.90%","time":"03\/30","volumn":"989.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"45.66","rise":"19.06%","time":"03\/31","volumn":"1488.00"}],"points":"240"}}