ebc
外文名：EBC
所属公司：EBC Group集团
类型：综合金融集团
总部地点：英国伦敦
品牌宗旨：信任与尊重
品牌愿景：积极为客户创造全方位「Real Value」
{"amount":"3666.83\u4e07","changeAmount":"-0.08","close":"19.73","currentPrice":"19.65","currenttime":"2025-12-13 04:54:37","e":{"@attributes":{"datetime":"2025-12-13 04:54:37","e1":"19.65","e2":"-0.08","e3":"(-0.41%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/09","12\/10","12\/11","12\/12","12\/13"]},"cy":{"o":["20.15","19.93","19.71","19.50","19.28"]},"cyrate":{"o":["3.73%","2.61%","1.49%","0.37%","-0.75%"]},"p":[{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.43","rise":"0","time":"02:35","volumn":"247.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.42","rise":"-0.03%","time":"02:40","volumn":"109.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.43","rise":"0.00%","time":"02:45","volumn":"179.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.43","rise":"0.00%","time":"02:50","volumn":"137.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.43","rise":"0.00%","time":"02:55","volumn":"225.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.42","rise":"-0.03%","time":"03:00","volumn":"119.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.43","rise":"0.05%","time":"03:05","volumn":"112.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.48","rise":"0.28%","time":"03:10","volumn":"257.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.45","rise":"0.13%","time":"03:15","volumn":"120.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.43","rise":"0.05%","time":"03:20","volumn":"144.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.45","rise":"0.10%","time":"03:25","volumn":"133.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.46","rise":"0.21%","time":"03:30","volumn":"251.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.43","rise":"0.05%","time":"03:35","volumn":"318.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.47","rise":"0.23%","time":"03:40","volumn":"250.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.45","rise":"0.13%","time":"03:45","volumn":"737.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.46","rise":"0.21%","time":"03:50","volumn":"260.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.37","rise":"-0.28%","time":"03:55","volumn":"1503.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.37","rise":"-0.28%","time":"04:00","volumn":"7958.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.54","rise":"0.59%","time":"21:35","volumn":"510.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.51","rise":"0.44%","time":"21:40","volumn":"432.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.54","rise":"0.59%","time":"21:45","volumn":"75.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.56","rise":"0.69%","time":"21:50","volumn":"191.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.63","rise":"1.06%","time":"21:55","volumn":"483.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.61","rise":"0.93%","time":"22:00","volumn":"122.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.64","rise":"1.13%","time":"22:05","volumn":"108.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.63","rise":"1.06%","time":"22:10","volumn":"101.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.67","rise":"1.26%","time":"22:15","volumn":"78.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.67","rise":"1.26%","time":"22:20","volumn":"86.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.65","rise":"1.16%","time":"22:25","volumn":"68.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.65","rise":"1.16%","time":"22:30","volumn":"81.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.66","rise":"1.18%","time":"22:35","volumn":"88.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.61","rise":"0.98%","time":"22:40","volumn":"109.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.56","rise":"0.69%","time":"22:45","volumn":"94.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.51","rise":"0.44%","time":"22:50","volumn":"140.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.50","rise":"0.36%","time":"22:55","volumn":"77.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.49","rise":"0.33%","time":"23:00","volumn":"294.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.52","rise":"0.49%","time":"23:05","volumn":"318.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.54","rise":"0.59%","time":"23:10","volumn":"210.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.52","rise":"0.49%","time":"23:15","volumn":"107.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.55","rise":"0.67%","time":"23:20","volumn":"73.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.57","rise":"0.72%","time":"23:25","volumn":"241.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.55","rise":"0.62%","time":"23:30","volumn":"99.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.58","rise":"0.80%","time":"23:35","volumn":"354.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.54","rise":"0.59%","time":"23:40","volumn":"309.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.54","rise":"0.57%","time":"23:45","volumn":"97.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.53","rise":"0.54%","time":"23:50","volumn":"85.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.54","rise":"0.57%","time":"23:55","volumn":"91.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.54","rise":"0.57%","time":"00:00","volumn":"68.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.53","rise":"0.54%","time":"00:05","volumn":"60.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.50","rise":"0.39%","time":"00:10","volumn":"251.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.53","rise":"0.54%","time":"00:15","volumn":"95.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.52","rise":"0.51%","time":"00:20","volumn":"96.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.54","rise":"0.59%","time":"00:25","volumn":"156.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.55","rise":"0.62%","time":"00:30","volumn":"59.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.55","rise":"0.64%","time":"00:35","volumn":"111.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.49","rise":"0.33%","time":"00:40","volumn":"196.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.50","rise":"0.39%","time":"00:45","volumn":"213.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.48","rise":"0.28%","time":"00:50","volumn":"149.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.44","rise":"0.08%","time":"00:55","volumn":"656.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.13%","time":"01:00","volumn":"76.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.39","rise":"-0.18%","time":"01:05","volumn":"122.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.35","rise":"-0.39%","time":"01:10","volumn":"94.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.39","rise":"-0.18%","time":"01:15","volumn":"92.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.40","rise":"-0.13%","time":"01:20","volumn":"83.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.41","rise":"-0.10%","time":"01:25","volumn":"53.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.40","rise":"-0.13%","time":"01:30","volumn":"98.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.40","rise":"-0.13%","time":"01:35","volumn":"29.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.38","rise":"-0.26%","time":"01:40","volumn":"105.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.35","rise":"-0.39%","time":"01:45","volumn":"132.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.38","rise":"-0.26%","time":"01:50","volumn":"149.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.39","rise":"-0.18%","time":"01:55","volumn":"134.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.46","rise":"0.21%","time":"02:00","volumn":"133.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.10%","time":"02:05","volumn":"130.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.10%","time":"02:10","volumn":"83.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.03%","time":"02:15","volumn":"167.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.05%","time":"02:20","volumn":"60.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.15%","time":"02:25","volumn":"195.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.10%","time":"02:30","volumn":"98.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.00%","time":"02:35","volumn":"124.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.13%","time":"02:40","volumn":"100.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.15%","time":"02:45","volumn":"87.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.15%","time":"02:50","volumn":"366.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.48","rise":"0.31%","time":"02:55","volumn":"101.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.48","rise":"0.26%","time":"03:00","volumn":"103.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.50","rise":"0.36%","time":"03:05","volumn":"241.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.47","rise":"0.23%","time":"03:10","volumn":"265.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.46","rise":"0.18%","time":"03:15","volumn":"124.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.00%","time":"03:20","volumn":"182.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.05%","time":"03:25","volumn":"284.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.10%","time":"03:30","volumn":"189.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.44","rise":"0.08%","time":"03:35","volumn":"319.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.46","rise":"0.21%","time":"03:40","volumn":"247.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.10%","time":"03:45","volumn":"391.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.10%","time":"03:50","volumn":"249.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.36","rise":"-0.33%","time":"03:55","volumn":"1242.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.32","rise":"-0.54%","time":"04:00","volumn":"7527.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.42","rise":"-0.03%","time":"21:35","volumn":"136.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.47","rise":"0.23%","time":"21:40","volumn":"96.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.49","rise":"0.33%","time":"21:45","volumn":"112.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.46","rise":"0.15%","time":"21:50","volumn":"58.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.46","rise":"0.18%","time":"21:55","volumn":"150.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.42","rise":"-0.03%","time":"22:00","volumn":"314.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.42","rise":"-0.03%","time":"22:05","volumn":"213.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.46","rise":"0.18%","time":"22:10","volumn":"85.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.48","rise":"0.28%","time":"22:15","volumn":"119.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.50","rise":"0.36%","time":"22:20","volumn":"116.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.10%","time":"22:25","volumn":"178.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.44","rise":"0.08%","time":"22:30","volumn":"91.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.40","rise":"-0.13%","time":"22:35","volumn":"93.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.40","rise":"-0.13%","time":"22:40","volumn":"61.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.13%","time":"22:45","volumn":"79.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.45","rise":"0.15%","time":"22:50","volumn":"53.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.03%","time":"22:55","volumn":"214.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.05%","time":"23:00","volumn":"98.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.00%","time":"23:05","volumn":"237.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.42","rise":"-0.03%","time":"23:10","volumn":"255.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.41","rise":"-0.08%","time":"23:15","volumn":"207.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.39","rise":"-0.18%","time":"23:20","volumn":"136.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.00%","time":"23:25","volumn":"90.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.03%","time":"23:30","volumn":"91.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.42","rise":"-0.03%","time":"23:35","volumn":"84.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.43","rise":"0.00%","time":"23:40","volumn":"70.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.39","rise":"-0.21%","time":"23:45","volumn":"92.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.38","rise":"-0.23%","time":"23:50","volumn":"81.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.39","rise":"-0.21%","time":"23:55","volumn":"142.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.38","rise":"-0.26%","time":"00:00","volumn":"100.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.36","rise":"-0.36%","time":"00:05","volumn":"143.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.34","rise":"-0.41%","time":"00:10","volumn":"130.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.32","rise":"-0.57%","time":"00:15","volumn":"296.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.32","rise":"-0.57%","time":"00:20","volumn":"69.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.32","rise":"-0.54%","time":"00:25","volumn":"84.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.30","rise":"-0.67%","time":"00:30","volumn":"157.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.29","rise":"-0.72%","time":"00:35","volumn":"119.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.28","rise":"-0.75%","time":"00:40","volumn":"129.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.28","rise":"-0.75%","time":"00:45","volumn":"147.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.30","rise":"-0.62%","time":"00:50","volumn":"221.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.36","rise":"-0.33%","time":"00:55","volumn":"128.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.34","rise":"-0.44%","time":"01:00","volumn":"239.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.35","rise":"-0.39%","time":"01:05","volumn":"78.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.36","rise":"-0.31%","time":"01:10","volumn":"101.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.38","rise":"-0.23%","time":"01:15","volumn":"71.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.39","rise":"-0.15%","time":"01:20","volumn":"123.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.36","rise":"-0.31%","time":"01:25","volumn":"101.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.36","rise":"-0.33%","time":"01:30","volumn":"53.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.35","rise":"-0.39%","time":"01:35","volumn":"64.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.34","rise":"-0.41%","time":"01:40","volumn":"71.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.30","rise":"-0.64%","time":"01:45","volumn":"78.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.31","rise":"-0.59%","time":"01:50","volumn":"86.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.32","rise":"-0.54%","time":"01:55","volumn":"54.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.32","rise":"-0.54%","time":"02:00","volumn":"116.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.41","rise":"-0.08%","time":"02:05","volumn":"216.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.49","rise":"0.33%","time":"02:10","volumn":"97.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.46","rise":"0.18%","time":"02:15","volumn":"421.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.47","rise":"0.23%","time":"02:20","volumn":"153.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.49","rise":"0.33%","time":"02:25","volumn":"203.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.52","rise":"0.49%","time":"02:30","volumn":"175.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.62","rise":"1.00%","time":"02:35","volumn":"318.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.65","rise":"1.16%","time":"02:40","volumn":"582.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.60","rise":"0.90%","time":"02:45","volumn":"411.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.66","rise":"1.21%","time":"02:50","volumn":"248.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.73","rise":"1.57%","time":"02:55","volumn":"219.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.75","rise":"1.67%","time":"03:00","volumn":"347.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.80","rise":"1.90%","time":"03:05","volumn":"228.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.84","rise":"2.14%","time":"03:10","volumn":"283.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.87","rise":"2.29%","time":"03:15","volumn":"262.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.85","rise":"2.19%","time":"03:20","volumn":"221.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.84","rise":"2.16%","time":"03:25","volumn":"226.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.91","rise":"2.47%","time":"03:30","volumn":"384.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.93","rise":"2.57%","time":"03:35","volumn":"540.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.91","rise":"2.52%","time":"03:40","volumn":"264.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.37%","time":"03:45","volumn":"369.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.37%","time":"03:50","volumn":"347.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.85","rise":"2.19%","time":"03:55","volumn":"1284.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.86","rise":"2.24%","time":"04:00","volumn":"9994.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.94","rise":"2.65%","time":"21:35","volumn":"174.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"20.11","rise":"3.53%","time":"21:40","volumn":"675.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"20.15","rise":"3.73%","time":"21:45","volumn":"148.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"20.05","rise":"3.22%","time":"21:50","volumn":"187.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.92","rise":"2.55%","time":"21:55","volumn":"80.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.94","rise":"2.65%","time":"22:00","volumn":"79.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.94","rise":"2.65%","time":"22:05","volumn":"125.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.39%","time":"22:10","volumn":"58.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.39%","time":"22:15","volumn":"150.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.91","rise":"2.47%","time":"22:20","volumn":"77.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.82","rise":"2.06%","time":"22:25","volumn":"153.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.39%","time":"22:30","volumn":"63.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.39%","time":"22:35","volumn":"70.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.91","rise":"2.50%","time":"22:40","volumn":"72.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.91","rise":"2.50%","time":"22:45","volumn":"82.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.86","rise":"2.24%","time":"22:50","volumn":"71.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.42%","time":"22:55","volumn":"75.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.94","rise":"2.65%","time":"23:00","volumn":"73.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.93","rise":"2.60%","time":"23:05","volumn":"86.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.93","rise":"2.60%","time":"23:10","volumn":"132.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.95","rise":"2.73%","time":"23:15","volumn":"97.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.95","rise":"2.73%","time":"23:20","volumn":"61.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.92","rise":"2.55%","time":"23:25","volumn":"116.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.91","rise":"2.50%","time":"23:30","volumn":"60.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.89","rise":"2.39%","time":"23:35","volumn":"85.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.92","rise":"2.55%","time":"23:40","volumn":"65.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.95","rise":"2.73%","time":"23:45","volumn":"65.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.96","rise":"2.78%","time":"23:50","volumn":"76.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.95","rise":"2.68%","time":"23:55","volumn":"95.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.94","rise":"2.65%","time":"00:00","volumn":"52.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.99","rise":"2.91%","time":"00:05","volumn":"86.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.96","rise":"2.75%","time":"00:10","volumn":"94.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"20.00","rise":"2.93%","time":"00:15","volumn":"146.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.97","rise":"2.81%","time":"00:20","volumn":"245.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.98","rise":"2.86%","time":"00:25","volumn":"113.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"20.00","rise":"2.96%","time":"00:30","volumn":"167.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.98","rise":"2.86%","time":"00:35","volumn":"46.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.99","rise":"2.91%","time":"00:40","volumn":"54.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.98","rise":"2.86%","time":"00:45","volumn":"47.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.95","rise":"2.73%","time":"00:50","volumn":"87.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.98","rise":"2.88%","time":"00:55","volumn":"69.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.94","rise":"2.65%","time":"01:00","volumn":"187.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.94","rise":"2.65%","time":"01:05","volumn":"42.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.92","rise":"2.55%","time":"01:10","volumn":"164.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.93","rise":"2.57%","time":"01:15","volumn":"24.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.90","rise":"2.45%","time":"01:20","volumn":"79.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.91","rise":"2.50%","time":"01:25","volumn":"49.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.89","rise":"2.42%","time":"01:30","volumn":"44.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.86","rise":"2.21%","time":"01:35","volumn":"68.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.89","rise":"2.39%","time":"01:40","volumn":"66.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.92","rise":"2.55%","time":"01:45","volumn":"116.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.88","rise":"2.34%","time":"01:50","volumn":"84.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.88","rise":"2.34%","time":"01:55","volumn":"127.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.90","rise":"2.45%","time":"02:00","volumn":"43.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.92","rise":"2.55%","time":"02:05","volumn":"214.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.91","rise":"2.47%","time":"02:10","volumn":"127.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.91","rise":"2.50%","time":"02:15","volumn":"77.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.92","rise":"2.55%","time":"02:20","volumn":"108.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.89","rise":"2.37%","time":"02:25","volumn":"96.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.89","rise":"2.39%","time":"02:30","volumn":"95.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.91","rise":"2.52%","time":"02:35","volumn":"105.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.89","rise":"2.42%","time":"02:40","volumn":"105.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.90","rise":"2.45%","time":"02:45","volumn":"59.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.89","rise":"2.37%","time":"02:50","volumn":"90.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.88","rise":"2.32%","time":"02:55","volumn":"66.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.86","rise":"2.24%","time":"03:00","volumn":"332.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"2.06%","time":"03:05","volumn":"258.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"2.03%","time":"03:10","volumn":"135.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.84","rise":"2.11%","time":"03:15","volumn":"120.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"2.06%","time":"03:20","volumn":"152.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.80","rise":"1.96%","time":"03:25","volumn":"153.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.79","rise":"1.88%","time":"03:30","volumn":"173.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.83","rise":"2.08%","time":"03:35","volumn":"227.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.83","rise":"2.08%","time":"03:40","volumn":"195.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.84","rise":"2.16%","time":"03:45","volumn":"268.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"2.06%","time":"03:50","volumn":"257.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.80","rise":"1.93%","time":"03:55","volumn":"881.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"1.56%","time":"04:00","volumn":"2038.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"1.57%","time":"21:35","volumn":"121.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"1.42%","time":"21:40","volumn":"60.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"1.47%","time":"21:45","volumn":"72.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"1.47%","time":"21:50","volumn":"47.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"1.54%","time":"21:55","volumn":"72.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"1.52%","time":"22:00","volumn":"76.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"1.62%","time":"22:05","volumn":"111.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"1.62%","time":"22:10","volumn":"92.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"1.36%","time":"22:15","volumn":"77.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"1.36%","time":"22:20","volumn":"78.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"1.31%","time":"22:25","volumn":"165.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"1.67%","time":"22:30","volumn":"196.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"2.06%","time":"22:35","volumn":"223.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.80","rise":"1.90%","time":"22:40","volumn":"217.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"1.67%","time":"22:45","volumn":"93.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.76","rise":"1.72%","time":"22:50","volumn":"201.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"1.57%","time":"22:55","volumn":"179.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"1.42%","time":"23:00","volumn":"144.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"1.52%","time":"23:05","volumn":"444.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"1.47%","time":"23:10","volumn":"374.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"1.67%","time":"23:15","volumn":"262.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"1.52%","time":"23:20","volumn":"164.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"1.57%","time":"23:25","volumn":"139.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.77","rise":"1.75%","time":"23:30","volumn":"133.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"1.42%","time":"23:35","volumn":"107.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"1.36%","time":"23:40","volumn":"99.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"1.47%","time":"23:45","volumn":"259.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"1.47%","time":"23:50","volumn":"99.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"1.47%","time":"23:55","volumn":"150.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.73","rise":"1.57%","time":"00:00","volumn":"63.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.73","rise":"1.57%","time":"00:05","volumn":"79.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.74","rise":"1.62%","time":"00:10","volumn":"150.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"00:15","volumn":"95.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"00:20","volumn":"133.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"1.03%","time":"00:25","volumn":"181.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"0.88%","time":"00:30","volumn":"147.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"0.88%","time":"00:35","volumn":"105.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"0.95%","time":"00:40","volumn":"189.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"00:45","volumn":"169.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"1.34%","time":"00:50","volumn":"227.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"00:55","volumn":"133.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.13%","time":"01:00","volumn":"88.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"1.00%","time":"01:05","volumn":"141.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.13%","time":"01:10","volumn":"105.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.11%","time":"01:15","volumn":"180.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"1.06%","time":"01:20","volumn":"83.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"1.00%","time":"01:25","volumn":"111.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"1.03%","time":"01:30","volumn":"49.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"0.98%","time":"01:35","volumn":"77.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.08%","time":"01:40","volumn":"244.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.11%","time":"01:45","volumn":"142.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.69","rise":"1.36%","time":"01:50","volumn":"69.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.69","rise":"1.36%","time":"01:55","volumn":"63.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"1.21%","time":"02:00","volumn":"131.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.13%","time":"02:05","volumn":"162.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.13%","time":"02:10","volumn":"71.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"1.18%","time":"02:15","volumn":"64.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"02:20","volumn":"57.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"1.03%","time":"02:25","volumn":"320.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.08%","time":"02:30","volumn":"161.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"1.18%","time":"02:35","volumn":"326.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.11%","time":"02:40","volumn":"95.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"02:45","volumn":"74.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"1.00%","time":"02:50","volumn":"441.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.08%","time":"02:55","volumn":"163.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"1.00%","time":"03:00","volumn":"107.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"03:05","volumn":"76.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"1.26%","time":"03:10","volumn":"176.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"1.20%","time":"03:15","volumn":"123.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"1.08%","time":"03:20","volumn":"193.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"0.98%","time":"03:25","volumn":"128.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"0.93%","time":"03:30","volumn":"156.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.55","rise":"0.64%","time":"03:35","volumn":"179.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.57","rise":"0.75%","time":"03:40","volumn":"167.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"0.85%","time":"03:45","volumn":"393.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"1.16%","time":"03:50","volumn":"312.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"1.29%","time":"03:55","volumn":"805.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"1.06%","time":"04:00","volumn":"1249.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"485.40","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"681.76","ratio":"-1.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"613.62","ratio":"-1.91%"}],"marketCapitalization":"41.42\u4ebf","maxPrice":"19.84","minPrice":"19.54","monthlyTendency":{"cx":{"o":["2025\/11\/14","2025\/12\/12"]},"cy":{"o":["19.87","19.16","18.45","17.73","17.02"]},"cyrate":{"o":["13.61%","9.53%","5.46%","1.39%","-2.69%"]},"p":[{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"17.49","rise":"0","time":"11\/14","volumn":"1.21\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"17.02","rise":"-2.69%","time":"11\/17","volumn":"1.62\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"17.26","rise":"-1.32%","time":"11\/18","volumn":"1.47\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"17.33","rise":"-0.91%","time":"11\/19","volumn":"1.38\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"17.31","rise":"-1.03%","time":"11\/20","volumn":"1.75\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"18.08","rise":"3.37%","time":"11\/21","volumn":"1.72\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"18.18","rise":"3.95%","time":"11\/24","volumn":"1.03\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"19.08","rise":"9.09%","time":"11\/25","volumn":"4.32\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"18.91","rise":"8.12%","time":"11\/26","volumn":"3.58\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"18.70","rise":"6.92%","time":"11\/28","volumn":"1.04\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"18.86","rise":"7.83%","time":"12\/01","volumn":"1.56\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"18.44","rise":"5.43%","time":"12\/02","volumn":"1.90\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"18.82","rise":"7.60%","time":"12\/03","volumn":"2.54\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"18.91","rise":"8.12%","time":"12\/04","volumn":"1.42\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"19.05","rise":"8.92%","time":"12\/05","volumn":"2.26\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"19.38","rise":"10.78%","time":"12\/08","volumn":"2.35\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.32","rise":"10.46%","time":"12\/09","volumn":"1.69\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.87","rise":"13.61%","time":"12\/10","volumn":"1.70\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.73","rise":"12.81%","time":"12\/11","volumn":"1.20\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.65","rise":"12.35%","time":"12\/12","volumn":"1.36\u4e07"}],"points":"20"},"open":"19.84","priceChangeRatio":"-0.41%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Eastern Bankshares","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["19.84","19.77","19.70","19.62","19.55"]},"cyrate":{"o":["0.58%","0.20%","-0.18%","-0.56%","-0.94%"]},"p":[{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.84","rise":"0.56%","time":"21:31","volumn":"57.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.84","rise":"0.56%","time":"21:32","volumn":"58.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.84","rise":"0.58%","time":"21:33","volumn":"63.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.84","rise":"0.56%","time":"21:34","volumn":"79.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"21:35","volumn":"121.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"21:36","volumn":"127.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.18%","time":"21:37","volumn":"138.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"21:38","volumn":"157.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"21:39","volumn":"164.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"21:40","volumn":"182.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"21:41","volumn":"203.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.18%","time":"21:42","volumn":"217.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.22%","time":"21:43","volumn":"235.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"21:44","volumn":"251.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"21:45","volumn":"254.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"21:46","volumn":"264.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"21:47","volumn":"267.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.08%","time":"21:48","volumn":"293.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.08%","time":"21:49","volumn":"294.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"21:50","volumn":"301.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.28%","time":"21:51","volumn":"336.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.28%","time":"21:52","volumn":"337.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.28%","time":"21:53","volumn":"345.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"21:54","volumn":"363.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"-0.03%","time":"21:55","volumn":"374.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"21:56","volumn":"389.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.76","rise":"0.15%","time":"21:57","volumn":"392.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"21:58","volumn":"425.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"21:59","volumn":"444.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"22:00","volumn":"450.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:01","volumn":"478.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"22:02","volumn":"514.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:03","volumn":"525.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"22:04","volumn":"545.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"22:05","volumn":"562.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:06","volumn":"579.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:07","volumn":"593.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:08","volumn":"602.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:09","volumn":"607.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"22:10","volumn":"655.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:11","volumn":"665.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:12","volumn":"681.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.13%","time":"22:13","volumn":"699.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.18%","time":"22:14","volumn":"714.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"22:15","volumn":"733.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.23%","time":"22:16","volumn":"765.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.25%","time":"22:17","volumn":"781.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.25%","time":"22:18","volumn":"792.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"22:19","volumn":"809.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"22:20","volumn":"811.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"22:21","volumn":"819.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.25%","time":"22:22","volumn":"829.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.25%","time":"22:23","volumn":"929.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"22:24","volumn":"961.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.25%","time":"22:25","volumn":"976.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"22:26","volumn":"1058.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"-0.03%","time":"22:27","volumn":"1068.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"22:28","volumn":"1085.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:29","volumn":"1153.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:30","volumn":"1172.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.77","rise":"0.23%","time":"22:31","volumn":"1223.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.76","rise":"0.15%","time":"22:32","volumn":"1265.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:33","volumn":"1283.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.78","rise":"0.25%","time":"22:34","volumn":"1318.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"0.48%","time":"22:35","volumn":"1396.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.83","rise":"0.51%","time":"22:36","volumn":"1438.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"0.46%","time":"22:37","volumn":"1469.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.82","rise":"0.46%","time":"22:38","volumn":"1538.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.80","rise":"0.35%","time":"22:39","volumn":"1553.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.80","rise":"0.33%","time":"22:40","volumn":"1613.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.77","rise":"0.18%","time":"22:41","volumn":"1635.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.77","rise":"0.18%","time":"22:42","volumn":"1648.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.76","rise":"0.15%","time":"22:43","volumn":"1667.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:44","volumn":"1684.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:45","volumn":"1707.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.08%","time":"22:46","volumn":"1742.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:47","volumn":"1791.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:48","volumn":"1815.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.78","rise":"0.25%","time":"22:49","volumn":"1834.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.76","rise":"0.15%","time":"22:50","volumn":"1908.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"22:51","volumn":"1948.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"-0.03%","time":"22:52","volumn":"1966.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:53","volumn":"2025.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:54","volumn":"2073.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"22:55","volumn":"2088.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"22:56","volumn":"2103.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"22:57","volumn":"2114.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"22:58","volumn":"2134.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"22:59","volumn":"2200.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"23:00","volumn":"2233.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:01","volumn":"2261.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.18%","time":"23:02","volumn":"2278.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:03","volumn":"2305.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:04","volumn":"2379.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"23:05","volumn":"2677.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.13%","time":"23:06","volumn":"2757.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"23:07","volumn":"2896.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.08%","time":"23:08","volumn":"2964.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:09","volumn":"3013.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:10","volumn":"3052.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"-0.03%","time":"23:11","volumn":"3125.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.08%","time":"23:12","volumn":"3158.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"23:13","volumn":"3203.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"23:14","volumn":"3236.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"23:15","volumn":"3315.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"23:16","volumn":"3344.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"23:17","volumn":"3383.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"23:18","volumn":"3423.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"23:19","volumn":"3457.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"23:20","volumn":"3480.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:21","volumn":"3494.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"23:22","volumn":"3521.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"23:23","volumn":"3537.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.08%","time":"23:24","volumn":"3593.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"0.00%","time":"23:25","volumn":"3619.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"23:26","volumn":"3641.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.76","rise":"0.15%","time":"23:27","volumn":"3666.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"23:28","volumn":"3696.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.10%","time":"23:29","volumn":"3723.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.77","rise":"0.18%","time":"23:30","volumn":"3752.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.76","rise":"0.15%","time":"23:31","volumn":"3796.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.75","rise":"0.13%","time":"23:32","volumn":"3808.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.74","rise":"0.05%","time":"23:33","volumn":"3823.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"23:34","volumn":"3851.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"23:35","volumn":"3860.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.08%","time":"23:36","volumn":"3867.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.08%","time":"23:37","volumn":"3886.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:38","volumn":"3914.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:39","volumn":"3944.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"23:40","volumn":"3959.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.25%","time":"23:41","volumn":"3988.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"23:42","volumn":"4114.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.67","rise":"-0.30%","time":"23:43","volumn":"4147.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.18%","time":"23:44","volumn":"4213.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:45","volumn":"4218.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.23%","time":"23:46","volumn":"4246.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.68","rise":"-0.25%","time":"23:47","volumn":"4252.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.18%","time":"23:48","volumn":"4273.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:49","volumn":"4308.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:50","volumn":"4317.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"23:51","volumn":"4345.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.70","rise":"-0.15%","time":"23:52","volumn":"4388.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.08%","time":"23:53","volumn":"4438.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:54","volumn":"4456.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:55","volumn":"4468.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.69","rise":"-0.20%","time":"23:56","volumn":"4483.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.71","rise":"-0.10%","time":"23:57","volumn":"4498.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.73","rise":"-0.03%","time":"23:58","volumn":"4507.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.72","rise":"-0.05%","time":"23:59","volumn":"4525.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.73","rise":"0.00%","time":"00:00","volumn":"4532.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.73","rise":"0.00%","time":"00:01","volumn":"4542.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.74","rise":"0.05%","time":"00:02","volumn":"4562.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.73","rise":"0.00%","time":"00:03","volumn":"4577.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.73","rise":"0.00%","time":"00:04","volumn":"4593.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.73","rise":"0.00%","time":"00:05","volumn":"4611.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.74","rise":"0.05%","time":"00:06","volumn":"4624.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.74","rise":"0.07%","time":"00:07","volumn":"4669.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.75","rise":"0.08%","time":"00:08","volumn":"4673.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.75","rise":"0.13%","time":"00:09","volumn":"4703.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.74","rise":"0.05%","time":"00:10","volumn":"4762.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.70","rise":"-0.13%","time":"00:11","volumn":"4782.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.69","rise":"-0.20%","time":"00:12","volumn":"4808.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.33%","time":"00:13","volumn":"4819.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:14","volumn":"4836.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:15","volumn":"4857.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"00:16","volumn":"4897.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"00:17","volumn":"4910.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:18","volumn":"4954.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"00:19","volumn":"4983.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:20","volumn":"4991.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"00:21","volumn":"5012.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"00:22","volumn":"5093.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"00:23","volumn":"5115.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"00:24","volumn":"5149.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"00:25","volumn":"5173.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"00:26","volumn":"5227.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.63%","time":"00:27","volumn":"5245.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.68%","time":"00:28","volumn":"5254.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.71%","time":"00:29","volumn":"5288.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.68%","time":"00:30","volumn":"5320.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.68%","time":"00:31","volumn":"5342.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.68%","time":"00:32","volumn":"5349.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.60","rise":"-0.66%","time":"00:33","volumn":"5359.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.63%","time":"00:34","volumn":"5406.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.68%","time":"00:35","volumn":"5426.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.60","rise":"-0.66%","time":"00:36","volumn":"5449.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.71%","time":"00:37","volumn":"5473.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.71%","time":"00:38","volumn":"5509.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.68%","time":"00:39","volumn":"5588.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.61%","time":"00:40","volumn":"5616.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"00:41","volumn":"5674.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:42","volumn":"5699.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:43","volumn":"5762.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:44","volumn":"5766.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:45","volumn":"5786.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:46","volumn":"5854.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:47","volumn":"5926.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"00:48","volumn":"5973.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.25%","time":"00:49","volumn":"5985.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.23%","time":"00:50","volumn":"6014.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"00:51","volumn":"6053.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:52","volumn":"6063.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:53","volumn":"6073.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.33%","time":"00:54","volumn":"6130.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:55","volumn":"6147.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"00:56","volumn":"6164.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"00:57","volumn":"6171.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"00:58","volumn":"6181.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"00:59","volumn":"6198.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"01:00","volumn":"6236.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"01:01","volumn":"6240.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"01:02","volumn":"6307.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"01:03","volumn":"6323.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"01:04","volumn":"6371.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"01:05","volumn":"6377.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"01:06","volumn":"6406.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"01:07","volumn":"6441.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"01:08","volumn":"6446.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"01:09","volumn":"6476.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"01:10","volumn":"6483.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"01:11","volumn":"6516.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"01:12","volumn":"6544.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"01:13","volumn":"6625.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"01:14","volumn":"6633.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"01:15","volumn":"6664.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"01:16","volumn":"6679.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"01:17","volumn":"6690.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"01:18","volumn":"6694.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"01:19","volumn":"6721.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"01:20","volumn":"6747.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"01:21","volumn":"6800.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"01:22","volumn":"6810.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"01:23","volumn":"6847.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"01:24","volumn":"6851.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"01:25","volumn":"6859.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"01:26","volumn":"6865.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"01:27","volumn":"6868.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"01:28","volumn":"6888.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"01:29","volumn":"6901.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"01:30","volumn":"6908.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"01:31","volumn":"6926.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"01:32","volumn":"6940.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"01:33","volumn":"6956.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.61%","time":"01:34","volumn":"6980.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"01:35","volumn":"6986.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"01:36","volumn":"6995.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.60","rise":"-0.66%","time":"01:37","volumn":"7029.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.60","rise":"-0.66%","time":"01:38","volumn":"7031.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.61%","time":"01:39","volumn":"7116.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"01:40","volumn":"7231.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"01:41","volumn":"7275.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"01:42","volumn":"7294.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"01:43","volumn":"7322.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"01:44","volumn":"7357.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"01:45","volumn":"7373.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"01:46","volumn":"7383.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.28%","time":"01:47","volumn":"7402.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.28%","time":"01:48","volumn":"7428.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.25%","time":"01:49","volumn":"7435.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.69","rise":"-0.20%","time":"01:50","volumn":"7443.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.69","rise":"-0.20%","time":"01:51","volumn":"7455.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.69","rise":"-0.20%","time":"01:52","volumn":"7459.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.70","rise":"-0.18%","time":"01:53","volumn":"7465.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.70","rise":"-0.15%","time":"01:54","volumn":"7495.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.69","rise":"-0.20%","time":"01:55","volumn":"7507.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.28%","time":"01:56","volumn":"7553.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.33%","time":"01:57","volumn":"7581.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"01:58","volumn":"7618.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"01:59","volumn":"7628.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:00","volumn":"7638.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"02:01","volumn":"7657.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"02:02","volumn":"7737.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"02:03","volumn":"7764.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"02:04","volumn":"7790.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"02:05","volumn":"7800.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"02:06","volumn":"7825.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"02:07","volumn":"7830.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"02:08","volumn":"7860.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"02:09","volumn":"7866.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"02:10","volumn":"7872.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"02:11","volumn":"7890.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:12","volumn":"7906.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:13","volumn":"7909.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"02:14","volumn":"7921.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"02:15","volumn":"7936.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"02:16","volumn":"7966.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:17","volumn":"7982.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:18","volumn":"7987.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:19","volumn":"7989.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"02:20","volumn":"7994.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:21","volumn":"8013.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"02:22","volumn":"8034.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"02:23","volumn":"8061.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"02:24","volumn":"8236.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"02:25","volumn":"8314.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"02:26","volumn":"8324.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"02:27","volumn":"8324.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"02:28","volumn":"8388.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.44%","time":"02:29","volumn":"8453.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"02:30","volumn":"8476.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"02:31","volumn":"8490.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"02:32","volumn":"8617.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"02:33","volumn":"8697.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"02:34","volumn":"8748.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"02:35","volumn":"8802.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.28%","time":"02:36","volumn":"8820.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.28%","time":"02:37","volumn":"8835.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"02:38","volumn":"8861.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"02:39","volumn":"8871.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"02:40","volumn":"8898.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"02:41","volumn":"8909.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.33%","time":"02:42","volumn":"8923.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"02:43","volumn":"8959.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"02:44","volumn":"8960.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"02:45","volumn":"8973.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"02:46","volumn":"8976.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"02:47","volumn":"9084.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"02:48","volumn":"9135.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.63%","time":"02:49","volumn":"9275.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"02:50","volumn":"9414.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"02:51","volumn":"9424.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"02:52","volumn":"9497.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"02:53","volumn":"9558.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"02:54","volumn":"9571.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"02:55","volumn":"9578.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"02:56","volumn":"9600.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"02:57","volumn":"9646.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"02:58","volumn":"9651.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"02:59","volumn":"9669.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.56%","time":"03:00","volumn":"9686.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"03:01","volumn":"9698.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"03:02","volumn":"9707.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"03:03","volumn":"9735.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"03:04","volumn":"9751.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"03:05","volumn":"9763.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.33%","time":"03:06","volumn":"9778.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"03:07","volumn":"9887.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"03:08","volumn":"9908.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"03:09","volumn":"9935.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"03:10","volumn":"9939.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.28%","time":"03:11","volumn":"9956.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.67","rise":"-0.30%","time":"03:12","volumn":"9967.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"03:13","volumn":"10000.00"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.36%","time":"03:14","volumn":"1.01\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.36%","time":"03:15","volumn":"1.01\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.35%","time":"03:16","volumn":"1.01\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"03:17","volumn":"1.01\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"03:18","volumn":"1.02\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.63","rise":"-0.51%","time":"03:19","volumn":"1.02\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.48%","time":"03:20","volumn":"1.03\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"03:21","volumn":"1.03\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"03:22","volumn":"1.03\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.61%","time":"03:23","volumn":"1.03\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.61%","time":"03:24","volumn":"1.04\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"03:25","volumn":"1.04\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.61%","time":"03:26","volumn":"1.04\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.58","rise":"-0.76%","time":"03:27","volumn":"1.05\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.68%","time":"03:28","volumn":"1.05\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.60","rise":"-0.66%","time":"03:29","volumn":"1.05\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.63%","time":"03:30","volumn":"1.05\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.58","rise":"-0.76%","time":"03:31","volumn":"1.06\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.55","rise":"-0.89%","time":"03:32","volumn":"1.06\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.55","rise":"-0.89%","time":"03:33","volumn":"1.07\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.55","rise":"-0.94%","time":"03:34","volumn":"1.07\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.55","rise":"-0.91%","time":"03:35","volumn":"1.07\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.57","rise":"-0.84%","time":"03:36","volumn":"1.08\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.56","rise":"-0.86%","time":"03:37","volumn":"1.08\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.57","rise":"-0.84%","time":"03:38","volumn":"1.08\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.56","rise":"-0.86%","time":"03:39","volumn":"1.09\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.57","rise":"-0.81%","time":"03:40","volumn":"1.09\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.71%","time":"03:41","volumn":"1.09\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"03:42","volumn":"1.09\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.61","rise":"-0.58%","time":"03:43","volumn":"1.11\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.71%","time":"03:44","volumn":"1.12\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.71%","time":"03:45","volumn":"1.13\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.59","rise":"-0.71%","time":"03:46","volumn":"1.13\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.62","rise":"-0.53%","time":"03:47","volumn":"1.14\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"03:48","volumn":"1.14\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"03:49","volumn":"1.15\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"03:50","volumn":"1.16\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.46%","time":"03:51","volumn":"1.17\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.64","rise":"-0.43%","time":"03:52","volumn":"1.18\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.33%","time":"03:53","volumn":"1.19\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.70","rise":"-0.15%","time":"03:54","volumn":"1.21\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.68","rise":"-0.28%","time":"03:55","volumn":"1.24\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"03:56","volumn":"1.26\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"03:57","volumn":"1.28\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.66","rise":"-0.38%","time":"03:58","volumn":"1.29\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"03:59","volumn":"1.33\u4e07"},{"date":"2025\/12\/13 \u661f\u671f\u516d","price":"19.65","rise":"-0.41%","time":"04:00","volumn":"2.36\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Eastern Bankshares[EBC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_EBC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/EBC.html?from=360search","volume":"186.47\u4e07","yearlyTendency":{"cx":{"o":["2024\/12\/30","2025\/12\/12"]},"cy":{"o":["19.87","18.37","16.87","15.37","13.87"]},"cyrate":{"o":["18.70%","9.74%","0.78%","-8.18%","-17.14%"]},"p":[{"date":"2024\/12\/30 \u661f\u671f\u4e00","price":"16.74","rise":"0","time":"12\/30","volumn":"6118.00"},{"date":"2024\/12\/31 \u661f\u671f\u4e8c","price":"16.74","rise":"0.00%","time":"12\/31","volumn":"7526.00"},{"date":"2025\/01\/02 \u661f\u671f\u56db","price":"16.44","rise":"-1.79%","time":"01\/02","volumn":"7787.00"},{"date":"2025\/01\/03 \u661f\u671f\u4e94","price":"16.70","rise":"-0.24%","time":"01\/03","volumn":"6869.00"},{"date":"2025\/01\/06 \u661f\u671f\u4e00","price":"16.78","rise":"0.24%","time":"01\/06","volumn":"7152.00"},{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"16.59","rise":"-0.90%","time":"01\/07","volumn":"8674.00"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"16.64","rise":"-0.60%","time":"01\/08","volumn":"6005.00"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"16.09","rise":"-3.88%","time":"01\/10","volumn":"9834.00"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"16.18","rise":"-3.35%","time":"01\/13","volumn":"9720.00"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"16.83","rise":"0.54%","time":"01\/14","volumn":"7661.00"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"17.18","rise":"2.63%","time":"01\/15","volumn":"8280.00"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"16.98","rise":"1.43%","time":"01\/16","volumn":"9908.00"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"16.99","rise":"1.49%","time":"01\/17","volumn":"9446.00"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"17.19","rise":"2.69%","time":"01\/21","volumn":"9127.00"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"17.03","rise":"1.73%","time":"01\/22","volumn":"9667.00"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"17.09","rise":"2.09%","time":"01\/23","volumn":"2.09\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"17.34","rise":"3.58%","time":"01\/24","volumn":"1.38\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"17.82","rise":"6.45%","time":"01\/27","volumn":"1.58\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"17.62","rise":"5.26%","time":"01\/28","volumn":"8152.00"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"17.64","rise":"5.38%","time":"01\/29","volumn":"9658.00"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"17.94","rise":"7.17%","time":"01\/30","volumn":"1.48\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"17.85","rise":"6.63%","time":"01\/31","volumn":"1.06\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"17.56","rise":"4.90%","time":"02\/03","volumn":"8691.00"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"18.11","rise":"8.18%","time":"02\/04","volumn":"8844.00"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"18.46","rise":"10.27%","time":"02\/05","volumn":"8910.00"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"18.64","rise":"11.35%","time":"02\/06","volumn":"5979.00"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"18.33","rise":"9.50%","time":"02\/07","volumn":"7207.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"18.23","rise":"8.90%","time":"02\/10","volumn":"7740.00"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"18.38","rise":"9.80%","time":"02\/11","volumn":"7739.00"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"17.88","rise":"6.81%","time":"02\/12","volumn":"8365.00"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"17.96","rise":"7.29%","time":"02\/13","volumn":"9141.00"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"18.13","rise":"8.30%","time":"02\/14","volumn":"9147.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"18.28","rise":"9.20%","time":"02\/18","volumn":"1.10\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"18.11","rise":"8.18%","time":"02\/19","volumn":"1.11\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"17.78","rise":"6.21%","time":"02\/20","volumn":"8048.00"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"17.23","rise":"2.93%","time":"02\/21","volumn":"1.30\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"17.00","rise":"1.55%","time":"02\/24","volumn":"8803.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"17.16","rise":"2.51%","time":"02\/25","volumn":"9818.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"17.10","rise":"2.15%","time":"02\/26","volumn":"1.06\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"17.16","rise":"2.51%","time":"02\/27","volumn":"7721.00"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"17.38","rise":"3.82%","time":"02\/28","volumn":"1.09\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"17.34","rise":"3.58%","time":"03\/03","volumn":"9795.00"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"16.66","rise":"-0.48%","time":"03\/04","volumn":"1.05\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"16.52","rise":"-1.31%","time":"03\/05","volumn":"1.11\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"16.19","rise":"-3.29%","time":"03\/06","volumn":"1.21\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"15.83","rise":"-5.44%","time":"03\/07","volumn":"1.33\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"14.90","rise":"-10.99%","time":"03\/10","volumn":"1.50\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"15.05","rise":"-10.10%","time":"03\/11","volumn":"1.85\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"15.29","rise":"-8.66%","time":"03\/12","volumn":"1.54\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"15.40","rise":"-8.00%","time":"03\/13","volumn":"1.49\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"15.88","rise":"-5.14%","time":"03\/14","volumn":"1.33\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"16.02","rise":"-4.30%","time":"03\/17","volumn":"1.75\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"15.99","rise":"-4.48%","time":"03\/18","volumn":"1.06\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"16.19","rise":"-3.29%","time":"03\/19","volumn":"1.19\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"16.06","rise":"-4.06%","time":"03\/20","volumn":"9781.00"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"16.20","rise":"-3.23%","time":"03\/21","volumn":"6.65\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"16.55","rise":"-1.14%","time":"03\/24","volumn":"1.08\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"16.37","rise":"-2.21%","time":"03\/25","volumn":"8273.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"16.37","rise":"-2.21%","time":"03\/26","volumn":"7001.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"16.36","rise":"-2.27%","time":"03\/27","volumn":"8572.00"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"15.93","rise":"-4.84%","time":"03\/28","volumn":"9853.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"16.01","rise":"-4.36%","time":"03\/31","volumn":"1.08\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"16.03","rise":"-4.24%","time":"04\/01","volumn":"1.27\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"16.11","rise":"-3.76%","time":"04\/02","volumn":"9689.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"14.53","rise":"-13.23%","time":"04\/03","volumn":"1.61\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"14.10","rise":"-15.77%","time":"04\/04","volumn":"1.99\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"14.15","rise":"-15.47%","time":"04\/07","volumn":"1.86\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"13.88","rise":"-17.08%","time":"04\/08","volumn":"1.47\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"14.81","rise":"-11.53%","time":"04\/09","volumn":"2.04\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"13.88","rise":"-17.08%","time":"04\/10","volumn":"1.47\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"13.87","rise":"-17.14%","time":"04\/11","volumn":"1.38\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"14.07","rise":"-15.95%","time":"04\/14","volumn":"1.09\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"14.32","rise":"-14.46%","time":"04\/15","volumn":"1.04\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"14.33","rise":"-14.40%","time":"04\/16","volumn":"9333.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"14.34","rise":"-14.34%","time":"04\/17","volumn":"1.06\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"14.22","rise":"-15.05%","time":"04\/21","volumn":"1.10\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"14.72","rise":"-12.07%","time":"04\/22","volumn":"8487.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"15.09","rise":"-9.86%","time":"04\/23","volumn":"9539.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"15.40","rise":"-8.00%","time":"04\/24","volumn":"1.23\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"14.38","rise":"-14.10%","time":"04\/25","volumn":"4.05\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"14.46","rise":"-13.62%","time":"04\/28","volumn":"2.18\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"14.58","rise":"-12.90%","time":"04\/29","volumn":"2.45\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"14.53","rise":"-13.20%","time":"04\/30","volumn":"1.94\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"14.56","rise":"-13.02%","time":"05\/01","volumn":"1.55\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"14.94","rise":"-10.75%","time":"05\/02","volumn":"1.44\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"14.88","rise":"-11.11%","time":"05\/05","volumn":"1.21\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"14.70","rise":"-12.19%","time":"05\/06","volumn":"1.11\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"14.65","rise":"-12.49%","time":"05\/07","volumn":"1.21\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"14.91","rise":"-10.93%","time":"05\/08","volumn":"1.35\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"14.82","rise":"-11.47%","time":"05\/09","volumn":"1.18\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"15.27","rise":"-8.78%","time":"05\/12","volumn":"1.75\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"15.31","rise":"-8.54%","time":"05\/13","volumn":"1.30\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"15.24","rise":"-8.96%","time":"05\/14","volumn":"1.23\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"15.21","rise":"-9.14%","time":"05\/15","volumn":"7944.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"15.20","rise":"-9.20%","time":"05\/16","volumn":"9999.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"15.19","rise":"-9.26%","time":"05\/19","volumn":"8671.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"15.18","rise":"-9.32%","time":"05\/20","volumn":"9912.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"14.52","rise":"-13.26%","time":"05\/21","volumn":"1.28\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"14.49","rise":"-13.44%","time":"05\/22","volumn":"8241.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"14.39","rise":"-14.04%","time":"05\/23","volumn":"7288.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"14.68","rise":"-12.31%","time":"05\/27","volumn":"1.08\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"14.55","rise":"-13.08%","time":"05\/28","volumn":"1.20\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"14.64","rise":"-12.54%","time":"05\/29","volumn":"1.18\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"14.61","rise":"-12.72%","time":"05\/30","volumn":"2.11\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"14.36","rise":"-14.22%","time":"06\/02","volumn":"1.37\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"14.70","rise":"-12.19%","time":"06\/03","volumn":"1.61\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"14.37","rise":"-14.16%","time":"06\/04","volumn":"1.88\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"14.30","rise":"-14.58%","time":"06\/05","volumn":"1.29\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"14.67","rise":"-12.37%","time":"06\/06","volumn":"1.40\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"14.86","rise":"-11.23%","time":"06\/09","volumn":"1.23\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"15.12","rise":"-9.68%","time":"06\/10","volumn":"1.49\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"14.98","rise":"-10.51%","time":"06\/11","volumn":"1.14\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"14.87","rise":"-11.17%","time":"06\/12","volumn":"9604.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"14.36","rise":"-14.22%","time":"06\/13","volumn":"1.25\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"14.30","rise":"-14.58%","time":"06\/16","volumn":"2.12\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"13.92","rise":"-16.85%","time":"06\/17","volumn":"2.66\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"14.06","rise":"-16.01%","time":"06\/18","volumn":"1.41\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"14.06","rise":"-16.01%","time":"06\/20","volumn":"3.87\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"14.40","rise":"-13.98%","time":"06\/23","volumn":"1.80\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"14.63","rise":"-12.60%","time":"06\/24","volumn":"1.97\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"14.58","rise":"-12.90%","time":"06\/25","volumn":"2.02\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"14.97","rise":"-10.57%","time":"06\/26","volumn":"1.78\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"14.95","rise":"-10.69%","time":"06\/27","volumn":"3.09\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"15.01","rise":"-10.33%","time":"06\/30","volumn":"1.85\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"15.40","rise":"-8.00%","time":"07\/01","volumn":"2.62\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"15.66","rise":"-6.45%","time":"07\/02","volumn":"1.62\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"15.86","rise":"-5.26%","time":"07\/03","volumn":"6537.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"15.57","rise":"-6.99%","time":"07\/07","volumn":"1.01\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"15.74","rise":"-5.97%","time":"07\/08","volumn":"1.23\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"15.78","rise":"-5.73%","time":"07\/09","volumn":"8647.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"15.89","rise":"-5.08%","time":"07\/10","volumn":"1.14\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"15.62","rise":"-6.69%","time":"07\/11","volumn":"8816.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"15.93","rise":"-4.84%","time":"07\/14","volumn":"1.02\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"15.35","rise":"-8.30%","time":"07\/15","volumn":"1.88\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"15.43","rise":"-7.83%","time":"07\/16","volumn":"1.21\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"15.71","rise":"-6.15%","time":"07\/17","volumn":"1.25\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"15.76","rise":"-5.88%","time":"07\/18","volumn":"1.37\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"15.91","rise":"-4.96%","time":"07\/21","volumn":"1.74\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"15.93","rise":"-4.84%","time":"07\/22","volumn":"1.43\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"15.94","rise":"-4.78%","time":"07\/23","volumn":"1.21\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"15.51","rise":"-7.35%","time":"07\/24","volumn":"2.41\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"15.70","rise":"-6.21%","time":"07\/25","volumn":"3.05\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"15.86","rise":"-5.29%","time":"07\/28","volumn":"1.15\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"15.48","rise":"-7.53%","time":"07\/29","volumn":"1.01\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"15.42","rise":"-7.89%","time":"07\/30","volumn":"1.25\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"15.19","rise":"-9.26%","time":"07\/31","volumn":"1.45\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"14.77","rise":"-11.77%","time":"08\/01","volumn":"1.71\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"14.99","rise":"-10.46%","time":"08\/04","volumn":"6014.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"15.05","rise":"-10.10%","time":"08\/05","volumn":"1.70\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"14.88","rise":"-11.11%","time":"08\/06","volumn":"8736.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"14.77","rise":"-11.77%","time":"08\/07","volumn":"7686.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"14.98","rise":"-10.51%","time":"08\/08","volumn":"8985.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"15.00","rise":"-10.39%","time":"08\/11","volumn":"7005.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"15.62","rise":"-6.69%","time":"08\/12","volumn":"1.79\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"15.95","rise":"-4.72%","time":"08\/13","volumn":"1.05\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"15.83","rise":"-5.44%","time":"08\/14","volumn":"1.04\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"15.51","rise":"-7.35%","time":"08\/15","volumn":"1.46\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"15.61","rise":"-6.75%","time":"08\/18","volumn":"1.36\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"15.65","rise":"-6.51%","time":"08\/19","volumn":"9568.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"15.65","rise":"-6.51%","time":"08\/20","volumn":"8582.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"15.59","rise":"-6.87%","time":"08\/21","volumn":"8166.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"16.54","rise":"-1.19%","time":"08\/22","volumn":"1.22\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"16.29","rise":"-2.69%","time":"08\/25","volumn":"8866.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"16.40","rise":"-2.03%","time":"08\/26","volumn":"9498.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"16.85","rise":"0.66%","time":"08\/27","volumn":"1.75\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"16.73","rise":"-0.06%","time":"08\/28","volumn":"1.07\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"16.85","rise":"0.66%","time":"08\/29","volumn":"1.67\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"16.88","rise":"0.84%","time":"09\/02","volumn":"1.23\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"16.89","rise":"0.90%","time":"09\/03","volumn":"8010.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"17.22","rise":"2.87%","time":"09\/04","volumn":"1.04\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"17.16","rise":"2.54%","time":"09\/05","volumn":"1.05\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"17.29","rise":"3.29%","time":"09\/08","volumn":"9042.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"16.99","rise":"1.49%","time":"09\/09","volumn":"1.03\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"16.82","rise":"0.48%","time":"09\/10","volumn":"5320.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"17.28","rise":"3.23%","time":"09\/11","volumn":"2.33\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"17.26","rise":"3.11%","time":"09\/12","volumn":"1.47\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"17.19","rise":"2.69%","time":"09\/15","volumn":"1.62\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"17.27","rise":"3.17%","time":"09\/16","volumn":"2.93\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"17.42","rise":"4.06%","time":"09\/17","volumn":"2.20\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"18.02","rise":"7.65%","time":"09\/18","volumn":"1.56\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"17.91","rise":"6.99%","time":"09\/19","volumn":"7.19\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"17.93","rise":"7.11%","time":"09\/22","volumn":"2.36\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"17.87","rise":"6.75%","time":"09\/23","volumn":"1.51\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"17.80","rise":"6.33%","time":"09\/24","volumn":"1.35\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"18.07","rise":"7.95%","time":"09\/25","volumn":"2.00\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"18.21","rise":"8.78%","time":"09\/26","volumn":"1.28\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"18.03","rise":"7.71%","time":"09\/29","volumn":"1.73\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"18.02","rise":"7.65%","time":"09\/30","volumn":"1.64\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"18.12","rise":"8.24%","time":"10\/01","volumn":"2.18\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"18.13","rise":"8.30%","time":"10\/02","volumn":"1.64\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"18.10","rise":"8.12%","time":"10\/03","volumn":"1.80\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"18.55","rise":"10.81%","time":"10\/06","volumn":"5.84\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"18.60","rise":"11.11%","time":"10\/07","volumn":"4.60\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"18.52","rise":"10.63%","time":"10\/08","volumn":"4.05\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"18.46","rise":"10.27%","time":"10\/09","volumn":"4.91\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"17.69","rise":"5.68%","time":"10\/10","volumn":"4.61\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"18.09","rise":"8.06%","time":"10\/13","volumn":"6.15\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"18.73","rise":"11.89%","time":"10\/14","volumn":"4.47\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"18.62","rise":"11.23%","time":"10\/15","volumn":"3.75\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"17.09","rise":"2.09%","time":"10\/16","volumn":"4.70\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"18.04","rise":"7.77%","time":"10\/17","volumn":"5.40\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"18.53","rise":"10.69%","time":"10\/20","volumn":"4.37\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"18.46","rise":"10.27%","time":"10\/21","volumn":"2.88\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"18.26","rise":"9.08%","time":"10\/22","volumn":"2.69\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"18.23","rise":"8.90%","time":"10\/23","volumn":"2.70\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"17.53","rise":"4.72%","time":"10\/24","volumn":"7.93\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"17.10","rise":"2.15%","time":"10\/27","volumn":"4.20\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"17.06","rise":"1.91%","time":"10\/28","volumn":"5.95\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"16.60","rise":"-0.84%","time":"10\/29","volumn":"3.67\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"17.29","rise":"3.26%","time":"10\/30","volumn":"2.88\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"17.40","rise":"3.94%","time":"10\/31","volumn":"3.75\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"17.15","rise":"2.45%","time":"11\/03","volumn":"3.71\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"16.81","rise":"0.42%","time":"11\/04","volumn":"6.04\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"17.09","rise":"2.09%","time":"11\/05","volumn":"2.23\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"17.37","rise":"3.76%","time":"11\/06","volumn":"3.57\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"17.42","rise":"4.06%","time":"11\/07","volumn":"2.47\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"17.27","rise":"3.17%","time":"11\/10","volumn":"2.31\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"17.37","rise":"3.76%","time":"11\/11","volumn":"2.55\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"17.58","rise":"5.02%","time":"11\/12","volumn":"1.41\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"17.29","rise":"3.29%","time":"11\/13","volumn":"1.47\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"17.49","rise":"4.48%","time":"11\/14","volumn":"1.21\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"17.02","rise":"1.67%","time":"11\/17","volumn":"1.62\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"17.26","rise":"3.11%","time":"11\/18","volumn":"1.47\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"17.33","rise":"3.52%","time":"11\/19","volumn":"1.38\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"17.31","rise":"3.41%","time":"11\/20","volumn":"1.75\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"18.08","rise":"8.00%","time":"11\/21","volumn":"1.72\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"18.18","rise":"8.60%","time":"11\/24","volumn":"1.03\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"19.08","rise":"13.98%","time":"11\/25","volumn":"4.32\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"18.91","rise":"12.96%","time":"11\/26","volumn":"3.58\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"18.70","rise":"11.71%","time":"11\/28","volumn":"1.04\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"18.86","rise":"12.66%","time":"12\/01","volumn":"1.56\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"18.44","rise":"10.16%","time":"12\/02","volumn":"1.90\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"18.82","rise":"12.43%","time":"12\/03","volumn":"2.54\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"18.91","rise":"12.96%","time":"12\/04","volumn":"1.42\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"19.05","rise":"13.80%","time":"12\/05","volumn":"2.26\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"19.38","rise":"15.74%","time":"12\/08","volumn":"2.35\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"19.32","rise":"15.41%","time":"12\/09","volumn":"1.69\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"19.87","rise":"18.70%","time":"12\/10","volumn":"1.70\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"19.73","rise":"17.86%","time":"12\/11","volumn":"1.20\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"19.65","rise":"17.38%","time":"12\/12","volumn":"1.36\u4e07"}],"points":"240"}}
EBC外汇平台 外汇黄金原油首选平台 EBC外汇官网 EBC交易平台
EBC官网始终将维护资金安全作为首要任务。 除了拥有全球最严格的监管外,EBC官网还为合作伙伴提供巴克莱银行的独立托管账户,每年投入数百万美元购买保险,并严格遵守 CASS 规定。 凭借...
全攻略详解EBC 世界十大徒步线路之首 马蜂窝
EBC平台|EBC券商|EBC官网|英国FCA在线平台商
EBC Group,成立于英国伦敦,是一家集金融券商、资产管理、移民投资等服务为一体的综合性金融集团。EBC业务遍布全球,在东京、悉尼、新加坡、香港等国际金融中心设有分公司和办事处,管理...
EBC是什么意思?
- 意见反馈
- 页面反馈