{"amount":"6525.86\u4e07","changeAmount":"0.06","close":"31.05","currentPrice":"31.11","currenttime":"2026-05-02 05:22:19","e":{"@attributes":{"datetime":"2026-05-02 05:22:19","e1":"31.11","e2":"0.06","e3":"(0.19%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/28","04\/29","04\/30","05\/01","05\/02"]},"cy":{"o":["32.02","31.68","31.34","31.00","30.66"]},"cyrate":{"o":["0.67%","-0.40%","-1.47%","-2.54%","-3.61%"]},"p":[{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.81","rise":"0","time":"02:35","volumn":"81.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.84","rise":"0.12%","time":"02:40","volumn":"137.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.84","rise":"0.08%","time":"02:45","volumn":"167.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.84","rise":"0.08%","time":"02:50","volumn":"186.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.84","rise":"0.10%","time":"02:55","volumn":"249.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.86","rise":"0.15%","time":"03:00","volumn":"314.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.89","rise":"0.27%","time":"03:05","volumn":"232.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.88","rise":"0.23%","time":"03:10","volumn":"115.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.90","rise":"0.29%","time":"03:15","volumn":"122.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"0.37%","time":"03:20","volumn":"138.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"0.40%","time":"03:25","volumn":"98.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"0.38%","time":"03:30","volumn":"144.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"0.38%","time":"03:35","volumn":"383.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.92","rise":"0.35%","time":"03:40","volumn":"303.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.92","rise":"0.35%","time":"03:45","volumn":"267.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"0.37%","time":"03:50","volumn":"589.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.90","rise":"0.29%","time":"03:55","volumn":"395.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.92","rise":"0.35%","time":"04:00","volumn":"3006.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.95","rise":"0.45%","time":"21:35","volumn":"619.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.96","rise":"0.48%","time":"21:40","volumn":"405.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.92","rise":"0.35%","time":"21:45","volumn":"358.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"0.38%","time":"21:50","volumn":"309.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.92","rise":"0.35%","time":"21:55","volumn":"262.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.89","rise":"0.27%","time":"22:00","volumn":"246.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.84","rise":"0.10%","time":"22:05","volumn":"139.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.91","rise":"0.32%","time":"22:10","volumn":"350.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.86","rise":"0.16%","time":"22:15","volumn":"231.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.86","rise":"0.18%","time":"22:20","volumn":"213.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.90","rise":"0.29%","time":"22:25","volumn":"231.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.90","rise":"0.29%","time":"22:30","volumn":"182.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.84","rise":"0.10%","time":"22:35","volumn":"163.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.77","rise":"-0.14%","time":"22:40","volumn":"289.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.77","rise":"-0.12%","time":"22:45","volumn":"299.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.76","rise":"-0.15%","time":"22:50","volumn":"584.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.74","rise":"-0.22%","time":"22:55","volumn":"201.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.87","rise":"0.19%","time":"23:00","volumn":"765.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.91","rise":"0.32%","time":"23:05","volumn":"398.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.94","rise":"0.41%","time":"23:10","volumn":"124.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.95","rise":"0.43%","time":"23:15","volumn":"514.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.96","rise":"0.48%","time":"23:20","volumn":"518.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.99","rise":"0.57%","time":"23:25","volumn":"462.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"32.02","rise":"0.67%","time":"23:30","volumn":"239.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.99","rise":"0.57%","time":"23:35","volumn":"743.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.94","rise":"0.41%","time":"23:40","volumn":"198.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.92","rise":"0.35%","time":"23:45","volumn":"104.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"0.37%","time":"23:50","volumn":"167.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.95","rise":"0.45%","time":"23:55","volumn":"91.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.43%","time":"00:00","volumn":"44.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"00:05","volumn":"108.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.93","rise":"0.40%","time":"00:10","volumn":"81.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.94","rise":"0.41%","time":"00:15","volumn":"69.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.91","rise":"0.30%","time":"00:20","volumn":"60.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.90","rise":"0.29%","time":"00:25","volumn":"71.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.91","rise":"0.34%","time":"00:30","volumn":"92.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.91","rise":"0.34%","time":"00:35","volumn":"100.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.89","rise":"0.26%","time":"00:40","volumn":"133.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.90","rise":"0.29%","time":"00:45","volumn":"83.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.91","rise":"0.30%","time":"00:50","volumn":"106.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.43%","time":"00:55","volumn":"140.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.45%","time":"01:00","volumn":"93.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.92","rise":"0.35%","time":"01:05","volumn":"67.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.92","rise":"0.35%","time":"01:10","volumn":"61.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.94","rise":"0.41%","time":"01:15","volumn":"60.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.91","rise":"0.32%","time":"01:20","volumn":"63.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.93","rise":"0.38%","time":"01:25","volumn":"74.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.43%","time":"01:30","volumn":"51.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"01:35","volumn":"36.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"01:40","volumn":"59.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.47%","time":"01:45","volumn":"120.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.48%","time":"01:50","volumn":"62.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.46%","time":"01:55","volumn":"94.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.48%","time":"02:00","volumn":"68.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.48%","time":"02:05","volumn":"93.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.97","rise":"0.51%","time":"02:10","volumn":"36.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"02:15","volumn":"117.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.98","rise":"0.54%","time":"02:20","volumn":"109.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.97","rise":"0.51%","time":"02:25","volumn":"103.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.48%","time":"02:30","volumn":"119.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"02:35","volumn":"345.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.43%","time":"02:40","volumn":"61.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.48%","time":"02:45","volumn":"131.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"02:50","volumn":"114.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.98","rise":"0.52%","time":"02:55","volumn":"56.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.45%","time":"03:00","volumn":"115.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.45%","time":"03:05","volumn":"156.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.98","rise":"0.52%","time":"03:10","volumn":"619.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"03:15","volumn":"81.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.97","rise":"0.51%","time":"03:20","volumn":"206.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.49%","time":"03:25","volumn":"129.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.96","rise":"0.48%","time":"03:30","volumn":"192.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.94","rise":"0.41%","time":"03:35","volumn":"127.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.43%","time":"03:40","volumn":"123.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.45%","time":"03:45","volumn":"258.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.91","rise":"0.34%","time":"03:50","volumn":"795.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.92","rise":"0.35%","time":"03:55","volumn":"609.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.95","rise":"0.45%","time":"04:00","volumn":"2650.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.95","rise":"-2.70%","time":"21:35","volumn":"2179.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.95","rise":"-2.71%","time":"21:40","volumn":"537.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.90","rise":"-2.86%","time":"21:45","volumn":"852.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.79","rise":"-3.22%","time":"21:50","volumn":"612.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.81","rise":"-3.14%","time":"21:55","volumn":"686.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.95","rise":"-2.71%","time":"22:00","volumn":"228.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.13","rise":"-2.13%","time":"22:05","volumn":"463.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.27","rise":"-1.69%","time":"22:10","volumn":"515.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.23","rise":"-1.82%","time":"22:15","volumn":"396.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.29","rise":"-1.65%","time":"22:20","volumn":"329.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.39","rise":"-1.33%","time":"22:25","volumn":"370.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.37","rise":"-1.38%","time":"22:30","volumn":"401.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.34","rise":"-1.49%","time":"22:35","volumn":"321.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.30","rise":"-1.60%","time":"22:40","volumn":"323.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.27","rise":"-1.68%","time":"22:45","volumn":"223.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.31","rise":"-1.57%","time":"22:50","volumn":"307.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.42","rise":"-1.22%","time":"22:55","volumn":"378.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.40","rise":"-1.28%","time":"23:00","volumn":"131.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.34","rise":"-1.46%","time":"23:05","volumn":"418.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.31","rise":"-1.57%","time":"23:10","volumn":"293.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.25","rise":"-1.74%","time":"23:15","volumn":"379.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.32","rise":"-1.52%","time":"23:20","volumn":"164.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.25","rise":"-1.74%","time":"23:25","volumn":"393.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.31","rise":"-1.57%","time":"23:30","volumn":"441.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.33","rise":"-1.50%","time":"23:35","volumn":"1072.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.31","rise":"-1.57%","time":"23:40","volumn":"145.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.35","rise":"-1.44%","time":"23:45","volumn":"84.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.34","rise":"-1.49%","time":"23:50","volumn":"110.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"31.18","rise":"-1.98%","time":"23:55","volumn":"571.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.20","rise":"-1.90%","time":"00:00","volumn":"522.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.21","rise":"-1.87%","time":"00:05","volumn":"475.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.24","rise":"-1.79%","time":"00:10","volumn":"146.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.23","rise":"-1.83%","time":"00:15","volumn":"481.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.26","rise":"-1.72%","time":"00:20","volumn":"793.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.25","rise":"-1.76%","time":"00:25","volumn":"731.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.25","rise":"-1.76%","time":"00:30","volumn":"1116.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.22","rise":"-1.85%","time":"00:35","volumn":"899.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.13","rise":"-2.13%","time":"00:40","volumn":"1795.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.14","rise":"-2.09%","time":"00:45","volumn":"285.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.18","rise":"-1.99%","time":"00:50","volumn":"103.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.18","rise":"-1.99%","time":"00:55","volumn":"1253.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.16","rise":"-2.05%","time":"01:00","volumn":"124.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.17","rise":"-2.01%","time":"01:05","volumn":"761.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.14","rise":"-2.10%","time":"01:10","volumn":"315.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.14","rise":"-2.09%","time":"01:15","volumn":"339.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.15","rise":"-2.07%","time":"01:20","volumn":"356.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.25","rise":"-1.76%","time":"01:25","volumn":"449.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.29","rise":"-1.63%","time":"01:30","volumn":"254.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.30","rise":"-1.61%","time":"01:35","volumn":"300.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.23","rise":"-1.83%","time":"01:40","volumn":"536.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.23","rise":"-1.83%","time":"01:45","volumn":"435.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.21","rise":"-1.87%","time":"01:50","volumn":"347.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.18","rise":"-1.99%","time":"01:55","volumn":"301.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.16","rise":"-2.02%","time":"02:00","volumn":"207.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.02","rise":"-2.48%","time":"02:05","volumn":"1486.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.95","rise":"-2.71%","time":"02:10","volumn":"956.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.93","rise":"-2.76%","time":"02:15","volumn":"1026.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.87","rise":"-2.95%","time":"02:20","volumn":"1648.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.88","rise":"-2.92%","time":"02:25","volumn":"888.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.89","rise":"-2.90%","time":"02:30","volumn":"573.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.76","rise":"-3.30%","time":"02:35","volumn":"1739.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.75","rise":"-3.31%","time":"02:40","volumn":"2131.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.71","rise":"-3.44%","time":"02:45","volumn":"2592.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.66","rise":"-3.61%","time":"02:50","volumn":"1798.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.71","rise":"-3.44%","time":"02:55","volumn":"1054.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.80","rise":"-3.19%","time":"03:00","volumn":"693.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.77","rise":"-3.25%","time":"03:05","volumn":"780.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.77","rise":"-3.26%","time":"03:10","volumn":"1260.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.82","rise":"-3.09%","time":"03:15","volumn":"495.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.89","rise":"-2.87%","time":"03:20","volumn":"633.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.80","rise":"-3.19%","time":"03:25","volumn":"1302.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.69","rise":"-3.52%","time":"03:30","volumn":"3886.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.70","rise":"-3.48%","time":"03:35","volumn":"2156.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.79","rise":"-3.22%","time":"03:40","volumn":"1228.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.79","rise":"-3.20%","time":"03:45","volumn":"553.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.73","rise":"-3.41%","time":"03:50","volumn":"1155.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.74","rise":"-3.36%","time":"03:55","volumn":"1772.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.67","rise":"-3.58%","time":"04:00","volumn":"4378.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.89","rise":"-2.90%","time":"21:35","volumn":"997.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.95","rise":"-2.71%","time":"21:40","volumn":"463.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.98","rise":"-2.60%","time":"21:45","volumn":"517.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.00","rise":"-2.56%","time":"21:50","volumn":"389.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.00","rise":"-2.56%","time":"21:55","volumn":"326.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.05","rise":"-2.38%","time":"22:00","volumn":"551.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.00","rise":"-2.54%","time":"22:05","volumn":"712.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.03","rise":"-2.45%","time":"22:10","volumn":"461.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"30.99","rise":"-2.57%","time":"22:15","volumn":"728.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.12","rise":"-2.16%","time":"22:20","volumn":"401.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.10","rise":"-2.23%","time":"22:25","volumn":"502.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.16","rise":"-2.04%","time":"22:30","volumn":"360.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.23","rise":"-1.82%","time":"22:35","volumn":"765.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.12","rise":"-2.16%","time":"22:40","volumn":"427.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.14","rise":"-2.12%","time":"22:45","volumn":"273.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.17","rise":"-2.01%","time":"22:50","volumn":"270.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.23","rise":"-1.83%","time":"22:55","volumn":"383.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.18","rise":"-1.98%","time":"23:00","volumn":"390.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.17","rise":"-2.01%","time":"23:05","volumn":"401.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.27","rise":"-1.71%","time":"23:10","volumn":"292.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.30","rise":"-1.61%","time":"23:15","volumn":"782.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.19","rise":"-1.94%","time":"23:20","volumn":"510.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.09","rise":"-2.26%","time":"23:25","volumn":"2491.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.07","rise":"-2.34%","time":"23:30","volumn":"3253.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.11","rise":"-2.21%","time":"23:35","volumn":"1444.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.11","rise":"-2.21%","time":"23:40","volumn":"395.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.10","rise":"-2.23%","time":"23:45","volumn":"2450.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.08","rise":"-2.29%","time":"23:50","volumn":"283.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.12","rise":"-2.16%","time":"23:55","volumn":"222.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.14","rise":"-2.12%","time":"00:00","volumn":"295.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.16","rise":"-2.05%","time":"00:05","volumn":"277.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.15","rise":"-2.07%","time":"00:10","volumn":"172.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.19","rise":"-1.94%","time":"00:15","volumn":"427.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.15","rise":"-2.07%","time":"00:20","volumn":"531.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.14","rise":"-2.09%","time":"00:25","volumn":"296.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.14","rise":"-2.10%","time":"00:30","volumn":"137.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.12","rise":"-2.16%","time":"00:35","volumn":"635.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.10","rise":"-2.23%","time":"00:40","volumn":"289.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.06","rise":"-2.35%","time":"00:45","volumn":"236.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.09","rise":"-2.26%","time":"00:50","volumn":"403.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.49%","time":"00:55","volumn":"356.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.04","rise":"-2.43%","time":"01:00","volumn":"318.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.05","rise":"-2.40%","time":"01:05","volumn":"213.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.04","rise":"-2.42%","time":"01:10","volumn":"158.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.48%","time":"01:15","volumn":"365.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.04","rise":"-2.42%","time":"01:20","volumn":"203.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.07","rise":"-2.32%","time":"01:25","volumn":"223.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.04","rise":"-2.43%","time":"01:30","volumn":"319.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.04","rise":"-2.42%","time":"01:35","volumn":"569.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.46%","time":"01:40","volumn":"265.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.46%","time":"01:45","volumn":"396.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.46%","time":"01:50","volumn":"388.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.49%","time":"01:55","volumn":"226.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.49%","time":"02:00","volumn":"367.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.48%","time":"02:05","volumn":"863.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.99","rise":"-2.57%","time":"02:10","volumn":"287.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.98","rise":"-2.60%","time":"02:15","volumn":"301.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-2.55%","time":"02:20","volumn":"367.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-2.53%","time":"02:25","volumn":"143.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-2.56%","time":"02:30","volumn":"301.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-2.53%","time":"02:35","volumn":"256.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-2.56%","time":"02:40","volumn":"237.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-2.53%","time":"02:45","volumn":"175.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-2.53%","time":"02:50","volumn":"641.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.99","rise":"-2.57%","time":"02:55","volumn":"215.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.98","rise":"-2.59%","time":"03:00","volumn":"208.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.48%","time":"03:05","volumn":"1007.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.05","rise":"-2.37%","time":"03:10","volumn":"610.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.08","rise":"-2.29%","time":"03:15","volumn":"276.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.07","rise":"-2.34%","time":"03:20","volumn":"721.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.09","rise":"-2.27%","time":"03:25","volumn":"554.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.11","rise":"-2.18%","time":"03:30","volumn":"1343.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.11","rise":"-2.21%","time":"03:35","volumn":"497.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.07","rise":"-2.31%","time":"03:40","volumn":"835.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.05","rise":"-2.37%","time":"03:45","volumn":"610.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.05","rise":"-2.37%","time":"03:50","volumn":"913.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.07","rise":"-2.31%","time":"03:55","volumn":"2004.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.05","rise":"-2.38%","time":"04:00","volumn":"5280.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.01","rise":"-2.51%","time":"21:35","volumn":"531.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.90","rise":"-2.86%","time":"21:40","volumn":"373.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.97","rise":"-2.64%","time":"21:45","volumn":"297.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-2.48%","time":"21:50","volumn":"340.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.25","rise":"-1.76%","time":"21:55","volumn":"754.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"-1.22%","time":"22:00","volumn":"492.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.47","rise":"-1.06%","time":"22:05","volumn":"475.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"-1.22%","time":"22:10","volumn":"254.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"-1.16%","time":"22:15","volumn":"306.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"-1.19%","time":"22:20","volumn":"188.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"-1.11%","time":"22:25","volumn":"101.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"-1.05%","time":"22:30","volumn":"267.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"-1.19%","time":"22:35","volumn":"172.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"-1.08%","time":"22:40","volumn":"416.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"-1.14%","time":"22:45","volumn":"122.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"-1.24%","time":"22:50","volumn":"275.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.39","rise":"-1.32%","time":"22:55","volumn":"243.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"-1.19%","time":"23:00","volumn":"80.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"-1.28%","time":"23:05","volumn":"152.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"-1.28%","time":"23:10","volumn":"86.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"-1.13%","time":"23:15","volumn":"98.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"-1.16%","time":"23:20","volumn":"103.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"-1.11%","time":"23:25","volumn":"188.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"-1.16%","time":"23:30","volumn":"99.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"-1.14%","time":"23:35","volumn":"108.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"-1.05%","time":"23:40","volumn":"178.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"-1.05%","time":"23:45","volumn":"61.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.49","rise":"-1.00%","time":"23:50","volumn":"86.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.32","rise":"-1.52%","time":"23:55","volumn":"2153.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"-1.49%","time":"00:00","volumn":"128.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.36","rise":"-1.41%","time":"00:05","volumn":"309.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.36","rise":"-1.41%","time":"00:10","volumn":"127.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.37","rise":"-1.38%","time":"00:15","volumn":"266.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.35","rise":"-1.44%","time":"00:20","volumn":"163.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"-1.66%","time":"00:25","volumn":"750.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"-1.83%","time":"00:30","volumn":"453.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"-1.85%","time":"00:35","volumn":"664.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"-1.77%","time":"00:40","volumn":"65.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"-1.79%","time":"00:45","volumn":"64.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"-1.80%","time":"00:50","volumn":"94.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"-1.68%","time":"00:55","volumn":"105.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"-1.74%","time":"01:00","volumn":"71.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"-1.68%","time":"01:05","volumn":"117.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"-1.77%","time":"01:10","volumn":"258.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"-1.63%","time":"01:15","volumn":"101.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"-1.66%","time":"01:20","volumn":"250.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"-1.65%","time":"01:25","volumn":"98.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"-1.63%","time":"01:30","volumn":"117.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"-1.63%","time":"01:35","volumn":"591.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"-1.55%","time":"01:40","volumn":"452.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.31","rise":"-1.57%","time":"01:45","volumn":"121.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"-1.63%","time":"01:50","volumn":"150.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"-1.49%","time":"01:55","volumn":"547.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.33","rise":"-1.50%","time":"02:00","volumn":"90.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"-1.65%","time":"02:05","volumn":"153.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"-1.71%","time":"02:10","volumn":"105.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"-1.87%","time":"02:15","volumn":"132.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"-1.87%","time":"02:20","volumn":"140.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"-1.83%","time":"02:25","volumn":"56.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"-1.76%","time":"02:30","volumn":"113.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"-1.83%","time":"02:35","volumn":"147.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"-1.85%","time":"02:40","volumn":"46.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"-1.87%","time":"02:45","volumn":"58.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"-1.83%","time":"02:50","volumn":"122.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"-1.87%","time":"02:55","volumn":"162.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"-1.91%","time":"03:00","volumn":"114.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"-1.90%","time":"03:05","volumn":"54.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"-1.87%","time":"03:10","volumn":"61.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"-1.88%","time":"03:15","volumn":"171.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"-1.80%","time":"03:20","volumn":"66.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"-1.77%","time":"03:25","volumn":"67.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"-1.77%","time":"03:30","volumn":"157.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"-1.76%","time":"03:35","volumn":"278.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"-1.79%","time":"03:40","volumn":"215.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"-1.85%","time":"03:45","volumn":"170.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"-1.93%","time":"03:50","volumn":"191.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.16","rise":"-2.02%","time":"03:55","volumn":"552.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.11","rise":"-2.20%","time":"04:00","volumn":"2351.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"495.02","ratio":"-0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"720.65","ratio":"0.28%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"674.15","ratio":"0.96%"}],"marketCapitalization":"594.38\u4ebf","maxPrice":"31.50","minPrice":"30.73","monthlyTendency":{"cx":{"o":["2026\/04\/06","2026\/05\/01"]},"cy":{"o":["33.69","32.78","31.88","30.97","30.06"]},"cyrate":{"o":["12.08%","9.12%","6.17%","3.22%","0.27%"]},"p":[{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"30.06","rise":"0","time":"04\/06","volumn":"1.49\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"30.14","rise":"0.27%","time":"04\/07","volumn":"3.25\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"32.16","rise":"6.99%","time":"04\/08","volumn":"5.85\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"32.53","rise":"8.22%","time":"04\/09","volumn":"2.30\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"32.44","rise":"7.92%","time":"04\/10","volumn":"2.21\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"32.75","rise":"8.95%","time":"04\/13","volumn":"2.30\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"12.01%","time":"04\/14","volumn":"2.43\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"33.51","rise":"11.48%","time":"04\/15","volumn":"5.26\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"32.81","rise":"9.15%","time":"04\/16","volumn":"3.23\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"33.69","rise":"12.08%","time":"04\/17","volumn":"6.15\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"33.39","rise":"11.08%","time":"04\/20","volumn":"1.91\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"32.57","rise":"8.35%","time":"04\/21","volumn":"2.24\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"32.44","rise":"7.92%","time":"04\/22","volumn":"1.93\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"31.39","rise":"4.42%","time":"04\/23","volumn":"3.52\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"31.81","rise":"5.82%","time":"04\/24","volumn":"2.58\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.92","rise":"6.19%","time":"04\/27","volumn":"1.99\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.95","rise":"6.29%","time":"04\/28","volumn":"1.91\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.67","rise":"2.03%","time":"04\/29","volumn":"6.41\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.05","rise":"3.29%","time":"04\/30","volumn":"4.89\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.11","rise":"3.49%","time":"05\/01","volumn":"2.09\u4e07"}],"points":"20"},"open":"30.92","priceChangeRatio":"0.19%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5fb7\u610f\u5fd7\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["31.50","31.31","31.13","30.95","30.77"]},"cyrate":{"o":["1.43%","0.85%","0.27%","-0.32%","-0.90%"]},"p":[{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.77","rise":"-0.90%","time":"21:31","volumn":"174.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.82","rise":"-0.74%","time":"21:32","volumn":"300.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.81","rise":"-0.77%","time":"21:33","volumn":"378.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.98","rise":"-0.23%","time":"21:34","volumn":"431.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.01","rise":"-0.13%","time":"21:35","volumn":"533.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.01","rise":"-0.13%","time":"21:36","volumn":"583.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-0.10%","time":"21:37","volumn":"659.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.00","rise":"-0.16%","time":"21:38","volumn":"724.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.93","rise":"-0.40%","time":"21:39","volumn":"823.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.90","rise":"-0.48%","time":"21:40","volumn":"906.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.90","rise":"-0.48%","time":"21:41","volumn":"963.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.91","rise":"-0.43%","time":"21:42","volumn":"996.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.91","rise":"-0.45%","time":"21:43","volumn":"1023.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.89","rise":"-0.52%","time":"21:44","volumn":"1059.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.97","rise":"-0.26%","time":"21:45","volumn":"1203.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.97","rise":"-0.26%","time":"21:46","volumn":"1293.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.95","rise":"-0.32%","time":"21:47","volumn":"1365.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"30.97","rise":"-0.26%","time":"21:48","volumn":"1406.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.01","rise":"-0.13%","time":"21:49","volumn":"1497.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.02","rise":"-0.10%","time":"21:50","volumn":"1544.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.05","rise":"0.00%","time":"21:51","volumn":"1588.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.06","rise":"0.03%","time":"21:52","volumn":"1672.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.17","rise":"0.39%","time":"21:53","volumn":"2146.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.20","rise":"0.50%","time":"21:54","volumn":"2233.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.25","rise":"0.64%","time":"21:55","volumn":"2298.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.35","rise":"0.97%","time":"21:56","volumn":"2625.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.38","rise":"1.06%","time":"21:57","volumn":"2699.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.16%","time":"21:58","volumn":"2743.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"21:59","volumn":"2782.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"1.19%","time":"22:00","volumn":"2791.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"22:01","volumn":"2893.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.38%","time":"22:02","volumn":"3046.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"22:03","volumn":"3133.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.32%","time":"22:04","volumn":"3212.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.47","rise":"1.35%","time":"22:05","volumn":"3267.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.21%","time":"22:06","volumn":"3361.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"22:07","volumn":"3383.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.16%","time":"22:08","volumn":"3429.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"22:09","volumn":"3469.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"1.19%","time":"22:10","volumn":"3521.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.32%","time":"22:11","volumn":"3580.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.16%","time":"22:12","volumn":"3658.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"22:13","volumn":"3694.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"22:14","volumn":"3796.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"22:15","volumn":"3828.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"22:16","volumn":"3868.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.24%","time":"22:17","volumn":"3943.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"22:18","volumn":"3980.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.24%","time":"22:19","volumn":"4004.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"22:20","volumn":"4016.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"22:21","volumn":"4024.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.30%","time":"22:22","volumn":"4030.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.32%","time":"22:23","volumn":"4049.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"22:24","volumn":"4077.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.30%","time":"22:25","volumn":"4118.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"22:26","volumn":"4145.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"22:27","volumn":"4173.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.38%","time":"22:28","volumn":"4367.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.37%","time":"22:29","volumn":"4381.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.37%","time":"22:30","volumn":"4385.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.30%","time":"22:31","volumn":"4452.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.37%","time":"22:32","volumn":"4463.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.37%","time":"22:33","volumn":"4515.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.34%","time":"22:34","volumn":"4528.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"22:35","volumn":"4558.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"1.19%","time":"22:36","volumn":"4605.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.38","rise":"1.06%","time":"22:37","volumn":"4627.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"22:38","volumn":"4862.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"22:39","volumn":"4948.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.34%","time":"22:40","volumn":"4975.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"22:41","volumn":"4998.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.30%","time":"22:42","volumn":"5021.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"22:43","volumn":"5039.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.47","rise":"1.35%","time":"22:44","volumn":"5072.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"22:45","volumn":"5097.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"22:46","volumn":"5106.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.34%","time":"22:47","volumn":"5124.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"1.20%","time":"22:48","volumn":"5208.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.24%","time":"22:49","volumn":"5312.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.18%","time":"22:50","volumn":"5372.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"1.13%","time":"22:51","volumn":"5404.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"22:52","volumn":"5453.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.24%","time":"22:53","volumn":"5482.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.39","rise":"1.10%","time":"22:54","volumn":"5580.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.39","rise":"1.10%","time":"22:55","volumn":"5616.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.14%","time":"22:56","volumn":"5636.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"1.13%","time":"22:57","volumn":"5648.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.14%","time":"22:58","volumn":"5658.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"22:59","volumn":"5684.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.22%","time":"23:00","volumn":"5696.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.21%","time":"23:01","volumn":"5738.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.18%","time":"23:02","volumn":"5760.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.15%","time":"23:03","volumn":"5805.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.41","rise":"1.18%","time":"23:04","volumn":"5814.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"1.13%","time":"23:05","volumn":"5849.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.39","rise":"1.08%","time":"23:06","volumn":"5868.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.39","rise":"1.10%","time":"23:07","volumn":"5894.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.39","rise":"1.08%","time":"23:08","volumn":"5910.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.39","rise":"1.08%","time":"23:09","volumn":"5927.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"1.13%","time":"23:10","volumn":"5935.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"1.19%","time":"23:11","volumn":"5956.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.42","rise":"1.20%","time":"23:12","volumn":"5984.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.43","rise":"1.24%","time":"23:13","volumn":"6005.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"23:14","volumn":"6021.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"23:15","volumn":"6034.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.34%","time":"23:16","volumn":"6073.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"23:17","volumn":"6100.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"23:18","volumn":"6123.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"23:19","volumn":"6127.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"23:20","volumn":"6138.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"23:21","volumn":"6146.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"23:22","volumn":"6152.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.34%","time":"23:23","volumn":"6293.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.32%","time":"23:24","volumn":"6316.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.30%","time":"23:25","volumn":"6327.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"23:26","volumn":"6371.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"23:27","volumn":"6379.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"23:28","volumn":"6401.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"23:29","volumn":"6409.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.44","rise":"1.26%","time":"23:30","volumn":"6427.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.34%","time":"23:31","volumn":"6432.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.34%","time":"23:32","volumn":"6463.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.46","rise":"1.32%","time":"23:33","volumn":"6501.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"23:34","volumn":"6530.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.27%","time":"23:35","volumn":"6535.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"23:36","volumn":"6554.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.45","rise":"1.29%","time":"23:37","volumn":"6563.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.49","rise":"1.43%","time":"23:38","volumn":"6630.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.38%","time":"23:39","volumn":"6692.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.37%","time":"23:40","volumn":"6713.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.38%","time":"23:41","volumn":"6719.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.38%","time":"23:42","volumn":"6734.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.38%","time":"23:43","volumn":"6742.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.47","rise":"1.35%","time":"23:44","volumn":"6757.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.37%","time":"23:45","volumn":"6774.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.37%","time":"23:46","volumn":"6781.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.48","rise":"1.40%","time":"23:47","volumn":"6839.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.49","rise":"1.42%","time":"23:48","volumn":"6851.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.50","rise":"1.43%","time":"23:49","volumn":"6856.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.49","rise":"1.42%","time":"23:50","volumn":"6861.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"1.13%","time":"23:51","volumn":"7817.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.40","rise":"1.13%","time":"23:52","volumn":"7980.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.38","rise":"1.05%","time":"23:53","volumn":"8118.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.34","rise":"0.95%","time":"23:54","volumn":"8193.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.32","rise":"0.89%","time":"23:55","volumn":"9014.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.34","rise":"0.92%","time":"23:56","volumn":"9032.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.34","rise":"0.92%","time":"23:57","volumn":"9060.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.32","rise":"0.87%","time":"23:58","volumn":"9089.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.34","rise":"0.92%","time":"23:59","volumn":"9135.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.92%","time":"00:00","volumn":"9143.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.87%","time":"00:01","volumn":"9303.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.92%","time":"00:02","volumn":"9347.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.35","rise":"0.97%","time":"00:03","volumn":"9403.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.95%","time":"00:04","volumn":"9409.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.36","rise":"1.00%","time":"00:05","volumn":"9452.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.36","rise":"1.01%","time":"00:06","volumn":"9477.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.38","rise":"1.05%","time":"00:07","volumn":"9510.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.37","rise":"1.03%","time":"00:08","volumn":"9552.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.36","rise":"1.01%","time":"00:09","volumn":"9571.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.36","rise":"1.00%","time":"00:10","volumn":"9580.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.35","rise":"0.97%","time":"00:11","volumn":"9687.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.38","rise":"1.05%","time":"00:12","volumn":"9720.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.37","rise":"1.03%","time":"00:13","volumn":"9809.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.37","rise":"1.03%","time":"00:14","volumn":"9835.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.37","rise":"1.03%","time":"00:15","volumn":"9846.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.36","rise":"1.01%","time":"00:16","volumn":"9871.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.38","rise":"1.05%","time":"00:17","volumn":"9891.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.39","rise":"1.08%","time":"00:18","volumn":"9897.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.37","rise":"1.03%","time":"00:19","volumn":"9919.00"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.35","rise":"0.97%","time":"00:20","volumn":"1.00\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.93%","time":"00:21","volumn":"1.02\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.95%","time":"00:22","volumn":"1.02\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.93%","time":"00:23","volumn":"1.03\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"0.74%","time":"00:24","volumn":"1.06\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"0.74%","time":"00:25","volumn":"1.08\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.60%","time":"00:26","volumn":"1.09\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.58%","time":"00:27","volumn":"1.09\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"00:28","volumn":"1.10\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"00:29","volumn":"1.11\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"00:30","volumn":"1.12\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"00:31","volumn":"1.13\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"00:32","volumn":"1.14\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"00:33","volumn":"1.14\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.19","rise":"0.45%","time":"00:34","volumn":"1.16\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"00:35","volumn":"1.19\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"00:36","volumn":"1.19\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"00:37","volumn":"1.19\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.58%","time":"00:38","volumn":"1.19\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.58%","time":"00:39","volumn":"1.19\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"00:40","volumn":"1.19\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"00:41","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"00:42","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"00:43","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"00:44","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"00:45","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"00:46","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.60%","time":"00:47","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"00:48","volumn":"1.20\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"00:49","volumn":"1.21\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.60%","time":"00:50","volumn":"1.21\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"00:51","volumn":"1.21\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.66%","time":"00:52","volumn":"1.22\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.66%","time":"00:53","volumn":"1.22\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.69%","time":"00:54","volumn":"1.22\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"00:55","volumn":"1.22\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.71%","time":"00:56","volumn":"1.22\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.69%","time":"00:57","volumn":"1.22\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.26","rise":"0.68%","time":"00:58","volumn":"1.23\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.71%","time":"00:59","volumn":"1.23\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.66%","time":"01:00","volumn":"1.23\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.71%","time":"01:01","volumn":"1.23\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"01:02","volumn":"1.23\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:03","volumn":"1.24\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"0.74%","time":"01:04","volumn":"1.24\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"01:05","volumn":"1.24\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.71%","time":"01:06","volumn":"1.24\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.66%","time":"01:07","volumn":"1.26\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"01:08","volumn":"1.26\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"01:09","volumn":"1.26\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"01:10","volumn":"1.27\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.69%","time":"01:11","volumn":"1.27\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.71%","time":"01:12","volumn":"1.27\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"01:13","volumn":"1.27\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.71%","time":"01:14","volumn":"1.27\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:15","volumn":"1.28\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:16","volumn":"1.29\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.30","rise":"0.79%","time":"01:17","volumn":"1.29\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"0.74%","time":"01:18","volumn":"1.30\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:19","volumn":"1.30\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"0.74%","time":"01:20","volumn":"1.30\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"01:21","volumn":"1.30\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"0.74%","time":"01:22","volumn":"1.31\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.28","rise":"0.74%","time":"01:23","volumn":"1.31\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"01:24","volumn":"1.31\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"01:25","volumn":"1.31\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"01:26","volumn":"1.31\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"01:27","volumn":"1.32\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"01:28","volumn":"1.32\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"01:29","volumn":"1.32\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:30","volumn":"1.32\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"01:31","volumn":"1.32\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.78%","time":"01:32","volumn":"1.33\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.87%","time":"01:33","volumn":"1.36\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.31","rise":"0.84%","time":"01:34","volumn":"1.37\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:35","volumn":"1.38\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.30","rise":"0.82%","time":"01:36","volumn":"1.40\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:37","volumn":"1.40\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.30","rise":"0.79%","time":"01:38","volumn":"1.40\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:39","volumn":"1.42\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.85%","time":"01:40","volumn":"1.43\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.87%","time":"01:41","volumn":"1.43\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.87%","time":"01:42","volumn":"1.43\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.86%","time":"01:43","volumn":"1.43\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.31","rise":"0.84%","time":"01:44","volumn":"1.44\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.31","rise":"0.84%","time":"01:45","volumn":"1.44\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.85%","time":"01:46","volumn":"1.44\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.85%","time":"01:47","volumn":"1.44\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.30","rise":"0.81%","time":"01:48","volumn":"1.45\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"01:49","volumn":"1.45\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:50","volumn":"1.45\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"01:51","volumn":"1.45\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"01:52","volumn":"1.45\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"01:53","volumn":"1.46\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.92%","time":"01:54","volumn":"1.51\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.92%","time":"01:55","volumn":"1.51\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.93%","time":"01:56","volumn":"1.51\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.95%","time":"01:57","volumn":"1.51\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.93%","time":"01:58","volumn":"1.51\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.34","rise":"0.93%","time":"01:59","volumn":"1.51\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.33","rise":"0.90%","time":"02:00","volumn":"1.52\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.32","rise":"0.85%","time":"02:01","volumn":"1.52\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.30","rise":"0.82%","time":"02:02","volumn":"1.52\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"02:03","volumn":"1.52\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.77%","time":"02:04","volumn":"1.53\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.29","rise":"0.76%","time":"02:05","volumn":"1.53\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"02:06","volumn":"1.54\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.71%","time":"02:07","volumn":"1.54\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.72%","time":"02:08","volumn":"1.54\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.69%","time":"02:09","volumn":"1.54\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.27","rise":"0.69%","time":"02:10","volumn":"1.54\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"02:11","volumn":"1.55\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"02:12","volumn":"1.55\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"02:13","volumn":"1.55\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"02:14","volumn":"1.55\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:15","volumn":"1.56\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:16","volumn":"1.56\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.48%","time":"02:17","volumn":"1.56\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"02:18","volumn":"1.57\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:19","volumn":"1.57\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:20","volumn":"1.57\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:21","volumn":"1.57\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:22","volumn":"1.57\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.57%","time":"02:23","volumn":"1.58\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.57%","time":"02:24","volumn":"1.58\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:25","volumn":"1.58\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:26","volumn":"1.58\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:27","volumn":"1.58\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:28","volumn":"1.58\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"02:29","volumn":"1.58\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"02:30","volumn":"1.59\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.66%","time":"02:31","volumn":"1.59\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"02:32","volumn":"1.60\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.60%","time":"02:33","volumn":"1.60\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.58%","time":"02:34","volumn":"1.60\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:35","volumn":"1.60\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:36","volumn":"1.60\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"02:37","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"02:38","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"02:39","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"02:40","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:41","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:42","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:43","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"02:44","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:45","volumn":"1.61\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:46","volumn":"1.62\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:47","volumn":"1.62\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.60%","time":"02:48","volumn":"1.62\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.58%","time":"02:49","volumn":"1.62\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"02:50","volumn":"1.63\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"02:51","volumn":"1.64\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.50%","time":"02:52","volumn":"1.64\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.50%","time":"02:53","volumn":"1.64\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"02:54","volumn":"1.64\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:55","volumn":"1.64\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:56","volumn":"1.64\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:57","volumn":"1.65\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"02:58","volumn":"1.65\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.47%","time":"02:59","volumn":"1.65\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.48%","time":"03:00","volumn":"1.65\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.19","rise":"0.45%","time":"03:01","volumn":"1.65\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"03:02","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"03:03","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.50%","time":"03:04","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.50%","time":"03:05","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"03:06","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"03:07","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"03:08","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"03:09","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"03:10","volumn":"1.66\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"03:11","volumn":"1.67\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.50%","time":"03:12","volumn":"1.68\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.48%","time":"03:13","volumn":"1.68\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.50%","time":"03:14","volumn":"1.68\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"03:15","volumn":"1.68\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"03:16","volumn":"1.68\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"03:17","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.53%","time":"03:18","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.58%","time":"03:19","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.60%","time":"03:20","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.60%","time":"03:21","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:22","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:23","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:24","volumn":"1.69\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:25","volumn":"1.70\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"03:26","volumn":"1.70\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.66%","time":"03:27","volumn":"1.70\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.26","rise":"0.68%","time":"03:28","volumn":"1.70\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"03:29","volumn":"1.70\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:30","volumn":"1.71\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:31","volumn":"1.72\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.66%","time":"03:32","volumn":"1.73\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:33","volumn":"1.73\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"03:34","volumn":"1.73\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"03:35","volumn":"1.74\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.26","rise":"0.67%","time":"03:36","volumn":"1.74\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"03:37","volumn":"1.75\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.64%","time":"03:38","volumn":"1.75\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"03:39","volumn":"1.76\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.24","rise":"0.61%","time":"03:40","volumn":"1.76\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:41","volumn":"1.76\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.25","rise":"0.63%","time":"03:42","volumn":"1.77\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.58%","time":"03:43","volumn":"1.77\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.23","rise":"0.56%","time":"03:44","volumn":"1.78\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.22","rise":"0.55%","time":"03:45","volumn":"1.78\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"03:46","volumn":"1.78\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.21","rise":"0.52%","time":"03:47","volumn":"1.79\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.48%","time":"03:48","volumn":"1.79\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.48%","time":"03:49","volumn":"1.79\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.20","rise":"0.47%","time":"03:50","volumn":"1.80\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.16","rise":"0.35%","time":"03:51","volumn":"1.81\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.15","rise":"0.32%","time":"03:52","volumn":"1.82\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.14","rise":"0.29%","time":"03:53","volumn":"1.84\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.16","rise":"0.37%","time":"03:54","volumn":"1.85\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.16","rise":"0.37%","time":"03:55","volumn":"1.85\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.15","rise":"0.32%","time":"03:56","volumn":"1.86\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.14","rise":"0.27%","time":"03:57","volumn":"1.87\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.12","rise":"0.24%","time":"03:58","volumn":"1.89\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.14","rise":"0.27%","time":"03:59","volumn":"1.91\u4e07"},{"date":"2026\/05\/02 \u661f\u671f\u516d","price":"31.11","rise":"0.19%","time":"04:00","volumn":"2.21\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5fb7\u610f\u5fd7\u94f6\u884c[DB]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DB.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DB.html?from=360search","volume":"208.72\u4e07","yearlyTendency":{"cx":{"o":["2025\/05\/19","2026\/05\/01"]},"cy":{"o":["40.33","37.06","33.79","30.52","27.25"]},"cyrate":{"o":["44.80%","33.06%","21.32%","9.57%","-2.17%"]},"p":[{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"27.85","rise":"0","time":"05\/19","volumn":"5.01\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"27.76","rise":"-0.32%","time":"05\/20","volumn":"2.12\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"27.74","rise":"-0.39%","time":"05\/21","volumn":"3.61\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"27.75","rise":"-0.36%","time":"05\/22","volumn":"4.35\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"27.25","rise":"-2.17%","time":"05\/23","volumn":"4.16\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"28.01","rise":"0.56%","time":"05\/27","volumn":"3.27\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"27.51","rise":"-1.23%","time":"05\/28","volumn":"2.69\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"27.77","rise":"-0.30%","time":"05\/29","volumn":"1.88\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"27.78","rise":"-0.26%","time":"05\/30","volumn":"2.62\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"27.73","rise":"-0.44%","time":"06\/02","volumn":"1.86\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"27.82","rise":"-0.12%","time":"06\/03","volumn":"1.92\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"27.31","rise":"-1.95%","time":"06\/04","volumn":"2.23\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"28.03","rise":"0.64%","time":"06\/05","volumn":"3.41\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"28.13","rise":"0.99%","time":"06\/06","volumn":"1.54\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"28.14","rise":"1.03%","time":"06\/09","volumn":"2.04\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"27.91","rise":"0.20%","time":"06\/10","volumn":"2.25\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"28.34","rise":"1.75%","time":"06\/11","volumn":"2.12\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"28.22","rise":"1.32%","time":"06\/12","volumn":"1.89\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"27.54","rise":"-1.12%","time":"06\/13","volumn":"2.81\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"28.12","rise":"0.96%","time":"06\/16","volumn":"8.19\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"-1.52%","time":"06\/17","volumn":"3.31\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"27.74","rise":"-0.41%","time":"06\/18","volumn":"2.44\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"27.61","rise":"-0.87%","time":"06\/20","volumn":"2.45\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"27.80","rise":"-0.19%","time":"06\/23","volumn":"2.85\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"29.31","rise":"5.23%","time":"06\/24","volumn":"3.50\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"29.28","rise":"5.12%","time":"06\/25","volumn":"2.65\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"29.95","rise":"7.53%","time":"06\/26","volumn":"2.61\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"30.40","rise":"9.14%","time":"06\/27","volumn":"2.35\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"29.28","rise":"5.12%","time":"06\/30","volumn":"4.33\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"28.71","rise":"3.08%","time":"07\/01","volumn":"4.20\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"29.09","rise":"4.44%","time":"07\/02","volumn":"2.94\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"29.25","rise":"5.03%","time":"07\/03","volumn":"1.76\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"28.91","rise":"3.79%","time":"07\/07","volumn":"2.56\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"29.40","rise":"5.55%","time":"07\/08","volumn":"2.86\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"30.38","rise":"9.07%","time":"07\/09","volumn":"3.35\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"29.99","rise":"7.67%","time":"07\/10","volumn":"1.88\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"29.64","rise":"6.42%","time":"07\/11","volumn":"2.17\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"29.82","rise":"7.06%","time":"07\/14","volumn":"1.34\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"29.43","rise":"5.66%","time":"07\/15","volumn":"1.96\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"30.15","rise":"8.25%","time":"07\/16","volumn":"2.59\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"30.12","rise":"8.14%","time":"07\/17","volumn":"1.92\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"29.93","rise":"7.46%","time":"07\/18","volumn":"1.73\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"30.32","rise":"8.87%","time":"07\/21","volumn":"2.16\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"30.43","rise":"9.23%","time":"07\/22","volumn":"1.65\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"31.29","rise":"12.34%","time":"07\/23","volumn":"4.47\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"33.74","rise":"21.14%","time":"07\/24","volumn":"5.89\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"33.48","rise":"20.20%","time":"07\/25","volumn":"2.90\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"32.59","rise":"17.02%","time":"07\/28","volumn":"2.90\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"33.09","rise":"18.82%","time":"07\/29","volumn":"2.02\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"33.27","rise":"19.43%","time":"07\/30","volumn":"2.73\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"32.99","rise":"18.44%","time":"07\/31","volumn":"2.72\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"32.53","rise":"16.81%","time":"08\/01","volumn":"3.10\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"33.68","rise":"20.92%","time":"08\/04","volumn":"3.26\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"33.79","rise":"21.32%","time":"08\/05","volumn":"2.20\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"34.73","rise":"24.69%","time":"08\/06","volumn":"2.72\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"35.62","rise":"27.89%","time":"08\/07","volumn":"3.77\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"36.27","rise":"30.20%","time":"08\/08","volumn":"2.65\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"36.21","rise":"30.00%","time":"08\/11","volumn":"1.92\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"36.30","rise":"30.33%","time":"08\/12","volumn":"1.94\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"36.17","rise":"29.86%","time":"08\/13","volumn":"2.50\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"36.78","rise":"32.05%","time":"08\/14","volumn":"2.43\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"36.56","rise":"31.26%","time":"08\/15","volumn":"2.46\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"36.59","rise":"31.37%","time":"08\/18","volumn":"2.26\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"36.36","rise":"30.54%","time":"08\/19","volumn":"2.75\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"36.56","rise":"31.26%","time":"08\/20","volumn":"2.79\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"36.67","rise":"31.66%","time":"08\/21","volumn":"2.07\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"37.16","rise":"33.40%","time":"08\/22","volumn":"2.33\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"36.94","rise":"32.62%","time":"08\/25","volumn":"2.06\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"36.82","rise":"32.19%","time":"08\/26","volumn":"2.45\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"35.04","rise":"25.80%","time":"08\/27","volumn":"4.14\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"35.35","rise":"26.92%","time":"08\/28","volumn":"2.40\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"35.15","rise":"26.20%","time":"08\/29","volumn":"1.66\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"34.73","rise":"24.69%","time":"09\/02","volumn":"3.09\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"34.81","rise":"25.00%","time":"09\/03","volumn":"2.21\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"35.33","rise":"26.83%","time":"09\/04","volumn":"1.72\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"35.20","rise":"26.40%","time":"09\/05","volumn":"3.00\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"35.20","rise":"26.40%","time":"09\/08","volumn":"2.53\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"35.70","rise":"28.17%","time":"09\/09","volumn":"2.46\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"36.20","rise":"29.97%","time":"09\/10","volumn":"2.33\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"37.05","rise":"33.02%","time":"09\/11","volumn":"2.21\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"37.16","rise":"33.40%","time":"09\/12","volumn":"1.47\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"37.46","rise":"34.49%","time":"09\/15","volumn":"2.09\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"36.58","rise":"31.33%","time":"09\/16","volumn":"3.52\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"36.47","rise":"30.94%","time":"09\/17","volumn":"2.48\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"35.94","rise":"29.03%","time":"09\/18","volumn":"2.30\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"36.24","rise":"30.11%","time":"09\/19","volumn":"5.11\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"36.43","rise":"30.79%","time":"09\/22","volumn":"2.08\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"36.27","rise":"30.22%","time":"09\/23","volumn":"2.19\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"35.95","rise":"29.07%","time":"09\/24","volumn":"1.93\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"35.22","rise":"26.45%","time":"09\/25","volumn":"2.40\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"35.68","rise":"28.10%","time":"09\/26","volumn":"1.23\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"35.31","rise":"26.77%","time":"09\/29","volumn":"1.71\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"35.41","rise":"27.13%","time":"09\/30","volumn":"2.28\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"35.51","rise":"27.49%","time":"10\/01","volumn":"2.38\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"35.27","rise":"26.63%","time":"10\/02","volumn":"1.52\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"35.64","rise":"27.96%","time":"10\/03","volumn":"1.81\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"34.94","rise":"25.44%","time":"10\/06","volumn":"1.97\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"34.78","rise":"24.87%","time":"10\/07","volumn":"1.87\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"35.33","rise":"26.84%","time":"10\/08","volumn":"1.92\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"35.24","rise":"26.52%","time":"10\/09","volumn":"2.00\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"34.56","rise":"24.08%","time":"10\/10","volumn":"2.03\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"35.30","rise":"26.74%","time":"10\/13","volumn":"1.51\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"35.28","rise":"26.66%","time":"10\/14","volumn":"1.77\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"34.93","rise":"25.41%","time":"10\/15","volumn":"1.68\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"35.10","rise":"26.02%","time":"10\/16","volumn":"2.38\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"33.59","rise":"20.60%","time":"10\/17","volumn":"3.44\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"33.90","rise":"21.71%","time":"10\/20","volumn":"1.46\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"33.18","rise":"19.12%","time":"10\/21","volumn":"1.93\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"33.19","rise":"19.16%","time":"10\/22","volumn":"1.99\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"33.38","rise":"19.84%","time":"10\/23","volumn":"1.50\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"33.62","rise":"20.70%","time":"10\/24","volumn":"1.51\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"33.94","rise":"21.85%","time":"10\/27","volumn":"1.94\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"34.51","rise":"23.90%","time":"10\/28","volumn":"2.62\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"35.94","rise":"29.03%","time":"10\/29","volumn":"5.04\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"35.95","rise":"29.09%","time":"10\/30","volumn":"2.11\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"35.77","rise":"28.42%","time":"10\/31","volumn":"2.36\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"36.17","rise":"29.86%","time":"11\/03","volumn":"2.10\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"35.86","rise":"28.75%","time":"11\/04","volumn":"2.21\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"36.41","rise":"30.74%","time":"11\/05","volumn":"1.68\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"36.20","rise":"29.95%","time":"11\/06","volumn":"2.21\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"36.48","rise":"30.97%","time":"11\/07","volumn":"2.22\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"37.83","rise":"35.82%","time":"11\/10","volumn":"3.11\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"37.73","rise":"35.46%","time":"11\/11","volumn":"2.76\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"38.64","rise":"38.73%","time":"11\/12","volumn":"2.56\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"37.90","rise":"36.07%","time":"11\/13","volumn":"3.59\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"36.94","rise":"32.61%","time":"11\/14","volumn":"2.66\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"35.12","rise":"26.09%","time":"11\/17","volumn":"3.86\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"34.09","rise":"22.39%","time":"11\/18","volumn":"3.59\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"34.60","rise":"24.22%","time":"11\/19","volumn":"2.55\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"33.55","rise":"20.45%","time":"11\/20","volumn":"2.77\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"34.17","rise":"22.68%","time":"11\/21","volumn":"2.97\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"33.91","rise":"21.75%","time":"11\/24","volumn":"2.11\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"34.76","rise":"24.80%","time":"11\/25","volumn":"1.76\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"35.48","rise":"27.38%","time":"11\/26","volumn":"1.89\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"35.56","rise":"27.69%","time":"11\/28","volumn":"1.30\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"35.35","rise":"26.93%","time":"12\/01","volumn":"2.36\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"36.16","rise":"29.82%","time":"12\/02","volumn":"1.66\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"35.97","rise":"29.14%","time":"12\/03","volumn":"2.47\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"36.03","rise":"29.38%","time":"12\/04","volumn":"1.66\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"36.27","rise":"30.20%","time":"12\/05","volumn":"2.31\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"36.63","rise":"31.53%","time":"12\/08","volumn":"2.12\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"37.16","rise":"33.40%","time":"12\/09","volumn":"2.57\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"37.68","rise":"35.28%","time":"12\/10","volumn":"2.28\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"38.55","rise":"38.39%","time":"12\/11","volumn":"2.77\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"37.32","rise":"33.99%","time":"12\/12","volumn":"2.73\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"37.58","rise":"34.92%","time":"12\/15","volumn":"2.20\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"37.45","rise":"34.46%","time":"12\/16","volumn":"1.91\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.07","rise":"33.09%","time":"12\/17","volumn":"2.23\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.22","rise":"37.22%","time":"12\/18","volumn":"2.74\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.62","rise":"38.66%","time":"12\/19","volumn":"2.55\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"38.68","rise":"38.87%","time":"12\/22","volumn":"2.06\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"39.36","rise":"41.31%","time":"12\/23","volumn":"1.95\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"39.52","rise":"41.89%","time":"12\/24","volumn":"8128.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"39.66","rise":"42.39%","time":"12\/26","volumn":"1.00\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"38.62","rise":"38.66%","time":"12\/29","volumn":"2.30\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"38.81","rise":"39.34%","time":"12\/30","volumn":"1.48\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"38.56","rise":"38.44%","time":"12\/31","volumn":"8110.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"39.59","rise":"42.14%","time":"01\/02","volumn":"1.88\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"39.69","rise":"42.50%","time":"01\/05","volumn":"2.69\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"38.94","rise":"39.80%","time":"01\/06","volumn":"3.15\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"38.60","rise":"38.58%","time":"01\/07","volumn":"2.49\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"38.83","rise":"39.41%","time":"01\/08","volumn":"2.14\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"38.35","rise":"37.69%","time":"01\/09","volumn":"2.45\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"39.39","rise":"41.42%","time":"01\/12","volumn":"2.12\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"39.13","rise":"40.49%","time":"01\/13","volumn":"1.97\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"39.19","rise":"40.70%","time":"01\/14","volumn":"2.09\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"38.87","rise":"39.55%","time":"01\/15","volumn":"3.47\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"38.88","rise":"39.59%","time":"01\/16","volumn":"1.97\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"37.49","rise":"34.60%","time":"01\/20","volumn":"3.10\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"37.89","rise":"36.04%","time":"01\/21","volumn":"3.76\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"39.14","rise":"40.52%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"39.08","rise":"40.31%","time":"01\/23","volumn":"2.02\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"39.40","rise":"41.46%","time":"01\/26","volumn":"2.04\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"40.33","rise":"44.80%","time":"01\/27","volumn":"3.00\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"39.54","rise":"41.96%","time":"01\/28","volumn":"4.92\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"39.12","rise":"40.45%","time":"01\/29","volumn":"4.33\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"39.22","rise":"40.81%","time":"01\/30","volumn":"3.72\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"39.60","rise":"42.17%","time":"02\/02","volumn":"2.59\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"39.85","rise":"43.07%","time":"02\/03","volumn":"3.66\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"37.90","rise":"36.07%","time":"02\/04","volumn":"5.25\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"36.13","rise":"29.72%","time":"02\/05","volumn":"4.16\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"37.22","rise":"33.63%","time":"02\/06","volumn":"2.56\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"37.98","rise":"36.36%","time":"02\/09","volumn":"2.48\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"37.61","rise":"35.03%","time":"02\/10","volumn":"2.97\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"37.30","rise":"33.92%","time":"02\/11","volumn":"2.85\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"36.67","rise":"31.66%","time":"02\/12","volumn":"3.62\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"35.28","rise":"26.66%","time":"02\/13","volumn":"5.02\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"35.94","rise":"29.03%","time":"02\/17","volumn":"3.62\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"36.27","rise":"30.22%","time":"02\/18","volumn":"3.81\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"35.80","rise":"28.53%","time":"02\/19","volumn":"2.88\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"36.72","rise":"31.83%","time":"02\/20","volumn":"3.41\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"36.00","rise":"29.25%","time":"02\/23","volumn":"2.87\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"35.55","rise":"27.63%","time":"02\/24","volumn":"2.17\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"36.14","rise":"29.75%","time":"02\/25","volumn":"2.42\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"36.72","rise":"31.83%","time":"02\/26","volumn":"2.25\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"35.42","rise":"27.17%","time":"02\/27","volumn":"3.11\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"34.23","rise":"22.89%","time":"03\/02","volumn":"4.18\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"33.05","rise":"18.66%","time":"03\/03","volumn":"6.66\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"33.36","rise":"19.77%","time":"03\/04","volumn":"3.04\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"32.46","rise":"16.54%","time":"03\/05","volumn":"3.03\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"31.25","rise":"12.20%","time":"03\/06","volumn":"3.89\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"31.60","rise":"13.45%","time":"03\/09","volumn":"5.47\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"31.78","rise":"14.10%","time":"03\/10","volumn":"4.42\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"31.53","rise":"13.20%","time":"03\/11","volumn":"2.96\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"29.44","rise":"5.70%","time":"03\/12","volumn":"6.64\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"28.96","rise":"3.97%","time":"03\/13","volumn":"3.33\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"29.75","rise":"6.81%","time":"03\/16","volumn":"3.64\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"29.97","rise":"7.60%","time":"03\/17","volumn":"5.12\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"29.23","rise":"4.94%","time":"03\/18","volumn":"5.46\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"29.40","rise":"5.55%","time":"03\/19","volumn":"4.29\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"28.47","rise":"2.21%","time":"03\/20","volumn":"3.98\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"29.27","rise":"5.09%","time":"03\/23","volumn":"5.36\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"28.95","rise":"3.94%","time":"03\/24","volumn":"3.59\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"29.73","rise":"6.74%","time":"03\/25","volumn":"3.06\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"28.98","rise":"4.05%","time":"03\/26","volumn":"2.69\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"28.37","rise":"1.86%","time":"03\/27","volumn":"2.79\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"28.39","rise":"1.93%","time":"03\/30","volumn":"2.56\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"29.78","rise":"6.92%","time":"03\/31","volumn":"3.43\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"30.48","rise":"9.43%","time":"04\/01","volumn":"3.21\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"29.77","rise":"6.88%","time":"04\/02","volumn":"3.95\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"30.06","rise":"7.92%","time":"04\/06","volumn":"1.49\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"30.14","rise":"8.21%","time":"04\/07","volumn":"3.25\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"32.16","rise":"15.46%","time":"04\/08","volumn":"5.85\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"32.53","rise":"16.79%","time":"04\/09","volumn":"2.30\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"32.44","rise":"16.47%","time":"04\/10","volumn":"2.21\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"32.75","rise":"17.58%","time":"04\/13","volumn":"2.30\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"20.88%","time":"04\/14","volumn":"2.43\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"33.51","rise":"20.31%","time":"04\/15","volumn":"5.26\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"32.81","rise":"17.80%","time":"04\/16","volumn":"3.23\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"33.69","rise":"20.96%","time":"04\/17","volumn":"6.15\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"33.39","rise":"19.88%","time":"04\/20","volumn":"1.91\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"32.57","rise":"16.93%","time":"04\/21","volumn":"2.24\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"32.44","rise":"16.47%","time":"04\/22","volumn":"1.93\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"31.39","rise":"12.70%","time":"04\/23","volumn":"3.52\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"31.81","rise":"14.21%","time":"04\/24","volumn":"2.58\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"31.92","rise":"14.60%","time":"04\/27","volumn":"1.99\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"31.95","rise":"14.71%","time":"04\/28","volumn":"1.91\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.67","rise":"10.11%","time":"04\/29","volumn":"6.41\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"31.05","rise":"11.48%","time":"04\/30","volumn":"4.89\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"31.11","rise":"11.69%","time":"05\/01","volumn":"2.09\u4e07"}],"points":"240"}}