{"amount":"1.91\u4ebf","changeAmount":"-0.07","close":"38.07","currentPrice":"38.00","currenttime":"2025-12-20 07:55:17","e":{"@attributes":{"datetime":"2025-12-20 07:55:17","e1":"38.00","e2":"-0.07","e3":"(-0.18%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/16","12\/17","12\/18","12\/19","12\/20"]},"cy":{"o":["39.05","38.73","38.41","38.09","37.77"]},"cyrate":{"o":["0.03%","-0.80%","-1.62%","-2.44%","-3.27%"]},"p":[{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"39.04","rise":"0","time":"02:35","volumn":"275.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"39.05","rise":"0.03%","time":"02:40","volumn":"175.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.83","rise":"-0.54%","time":"02:45","volumn":"798.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.85","rise":"-0.49%","time":"02:50","volumn":"818.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.83","rise":"-0.54%","time":"02:55","volumn":"521.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.69%","time":"03:00","volumn":"585.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.68","rise":"-0.92%","time":"03:05","volumn":"312.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.75","rise":"-0.74%","time":"03:10","volumn":"347.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.69%","time":"03:15","volumn":"216.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.97%","time":"03:20","volumn":"372.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.67","rise":"-0.95%","time":"03:25","volumn":"210.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.69","rise":"-0.90%","time":"03:30","volumn":"298.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.69","rise":"-0.90%","time":"03:35","volumn":"287.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.78","rise":"-0.67%","time":"03:40","volumn":"297.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.69%","time":"03:45","volumn":"560.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.76","rise":"-0.72%","time":"03:50","volumn":"733.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.63","rise":"-1.05%","time":"03:55","volumn":"1044.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.59","rise":"-1.15%","time":"04:00","volumn":"4930.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.29","rise":"-1.92%","time":"21:35","volumn":"1668.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.35","rise":"-1.77%","time":"21:40","volumn":"792.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.24","rise":"-2.05%","time":"21:45","volumn":"588.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.30","rise":"-1.90%","time":"21:50","volumn":"1630.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.38","rise":"-1.69%","time":"21:55","volumn":"469.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.97%","time":"22:00","volumn":"472.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.30","rise":"-1.90%","time":"22:05","volumn":"537.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.26","rise":"-2.00%","time":"22:10","volumn":"373.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.36","rise":"-1.74%","time":"22:15","volumn":"340.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.20","rise":"-2.15%","time":"22:20","volumn":"348.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.17","rise":"-2.23%","time":"22:25","volumn":"336.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.23","rise":"-2.09%","time":"22:30","volumn":"285.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.97%","time":"22:35","volumn":"346.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"-2.41%","time":"22:40","volumn":"360.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.20","rise":"-2.15%","time":"22:45","volumn":"309.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.23","rise":"-2.07%","time":"22:50","volumn":"249.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.39","rise":"-1.66%","time":"22:55","volumn":"367.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.37","rise":"-1.72%","time":"23:00","volumn":"285.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.34","rise":"-1.79%","time":"23:05","volumn":"214.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.34","rise":"-1.81%","time":"23:10","volumn":"189.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.30","rise":"-1.90%","time":"23:15","volumn":"204.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.38","rise":"-1.70%","time":"23:20","volumn":"219.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.29","rise":"-1.92%","time":"23:25","volumn":"194.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.28","rise":"-1.95%","time":"23:30","volumn":"266.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.34","rise":"-1.79%","time":"23:35","volumn":"144.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.40","rise":"-1.64%","time":"23:40","volumn":"382.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.38","rise":"-1.68%","time":"23:45","volumn":"135.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.42","rise":"-1.59%","time":"23:50","volumn":"179.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.39","rise":"-1.66%","time":"23:55","volumn":"242.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.44","rise":"-1.55%","time":"00:00","volumn":"172.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.38","rise":"-1.68%","time":"00:05","volumn":"198.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.32","rise":"-1.84%","time":"00:10","volumn":"190.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.42","rise":"-1.58%","time":"00:15","volumn":"196.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.51","rise":"-1.36%","time":"00:20","volumn":"235.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.45","rise":"-1.50%","time":"00:25","volumn":"251.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.31","rise":"-1.87%","time":"00:30","volumn":"217.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.33","rise":"-1.82%","time":"00:35","volumn":"174.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.28","rise":"-1.95%","time":"00:40","volumn":"175.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.27","rise":"-1.99%","time":"00:45","volumn":"145.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.30","rise":"-1.90%","time":"00:50","volumn":"152.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.23","rise":"-2.06%","time":"00:55","volumn":"172.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.08","rise":"-2.47%","time":"01:00","volumn":"434.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.02","rise":"-2.61%","time":"01:05","volumn":"387.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.88","rise":"-2.97%","time":"01:10","volumn":"534.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.88","rise":"-2.97%","time":"01:15","volumn":"295.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.84","rise":"-3.07%","time":"01:20","volumn":"163.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.89","rise":"-2.95%","time":"01:25","volumn":"216.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.91","rise":"-2.89%","time":"01:30","volumn":"308.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.92","rise":"-2.87%","time":"01:35","volumn":"428.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.06","rise":"-2.51%","time":"01:40","volumn":"388.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.16","rise":"-2.25%","time":"01:45","volumn":"295.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.13","rise":"-2.32%","time":"01:50","volumn":"235.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.02","rise":"-2.60%","time":"01:55","volumn":"390.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.02","rise":"-2.61%","time":"02:00","volumn":"209.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.89","rise":"-2.95%","time":"02:05","volumn":"235.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.85","rise":"-3.05%","time":"02:10","volumn":"216.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.78","rise":"-3.23%","time":"02:15","volumn":"229.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.79","rise":"-3.20%","time":"02:20","volumn":"354.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.81","rise":"-3.15%","time":"02:25","volumn":"181.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.87","rise":"-3.00%","time":"02:30","volumn":"227.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.05","rise":"-2.54%","time":"02:35","volumn":"252.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.12","rise":"-2.36%","time":"02:40","volumn":"183.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.21","rise":"-2.13%","time":"02:45","volumn":"203.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.24","rise":"-2.05%","time":"02:50","volumn":"396.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.16","rise":"-2.24%","time":"02:55","volumn":"320.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.20","rise":"-2.15%","time":"03:00","volumn":"217.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.26","rise":"-2.00%","time":"03:05","volumn":"210.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.26","rise":"-2.01%","time":"03:10","volumn":"262.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.19","rise":"-2.18%","time":"03:15","volumn":"276.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.19","rise":"-2.18%","time":"03:20","volumn":"205.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.27","rise":"-1.97%","time":"03:25","volumn":"284.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.25","rise":"-2.02%","time":"03:30","volumn":"286.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.19","rise":"-2.18%","time":"03:35","volumn":"471.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.18","rise":"-2.20%","time":"03:40","volumn":"325.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.14","rise":"-2.31%","time":"03:45","volumn":"447.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.17","rise":"-2.23%","time":"03:50","volumn":"364.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.12","rise":"-2.37%","time":"03:55","volumn":"1323.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.10","rise":"-2.41%","time":"04:00","volumn":"6129.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.53","rise":"-1.31%","time":"21:35","volumn":"3358.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.66","rise":"-0.96%","time":"21:40","volumn":"751.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.48","rise":"-1.43%","time":"21:45","volumn":"394.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.44","rise":"-1.54%","time":"21:50","volumn":"430.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.51","rise":"-1.36%","time":"21:55","volumn":"375.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.58","rise":"-1.18%","time":"22:00","volumn":"173.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.78","rise":"-0.67%","time":"22:05","volumn":"585.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.80","rise":"-0.61%","time":"22:10","volumn":"1061.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.93","rise":"-0.28%","time":"22:15","volumn":"783.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.78","rise":"-0.67%","time":"22:20","volumn":"405.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.87","rise":"-0.44%","time":"22:25","volumn":"366.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.77","rise":"-0.70%","time":"22:30","volumn":"312.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.78","rise":"-0.65%","time":"22:35","volumn":"725.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.63","rise":"-1.05%","time":"22:40","volumn":"449.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.60","rise":"-1.13%","time":"22:45","volumn":"486.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.62","rise":"-1.06%","time":"22:50","volumn":"215.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.40","rise":"-1.64%","time":"22:55","volumn":"239.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.44","rise":"-1.54%","time":"23:00","volumn":"538.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.48","rise":"-1.45%","time":"23:05","volumn":"185.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.59","rise":"-1.16%","time":"23:10","volumn":"211.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.43","rise":"-1.57%","time":"23:15","volumn":"310.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.47","rise":"-1.46%","time":"23:20","volumn":"150.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.54","rise":"-1.28%","time":"23:25","volumn":"194.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.63","rise":"-1.05%","time":"23:30","volumn":"399.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.54","rise":"-1.28%","time":"23:35","volumn":"280.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.57","rise":"-1.20%","time":"23:40","volumn":"209.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.56","rise":"-1.23%","time":"23:45","volumn":"267.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.51","rise":"-1.36%","time":"23:50","volumn":"174.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"38.48","rise":"-1.43%","time":"23:55","volumn":"195.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.48","rise":"-1.43%","time":"00:00","volumn":"205.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.47","rise":"-1.46%","time":"00:05","volumn":"216.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.48","rise":"-1.45%","time":"00:10","volumn":"216.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.35","rise":"-1.77%","time":"00:15","volumn":"280.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.45","rise":"-1.52%","time":"00:20","volumn":"249.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.55","rise":"-1.26%","time":"00:25","volumn":"192.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.49","rise":"-1.40%","time":"00:30","volumn":"191.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.48","rise":"-1.43%","time":"00:35","volumn":"240.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.48","rise":"-1.42%","time":"00:40","volumn":"203.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.44","rise":"-1.54%","time":"00:45","volumn":"321.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.42","rise":"-1.59%","time":"00:50","volumn":"259.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.40","rise":"-1.64%","time":"00:55","volumn":"172.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.43","rise":"-1.56%","time":"01:00","volumn":"169.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.43","rise":"-1.56%","time":"01:05","volumn":"185.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.36","rise":"-1.74%","time":"01:10","volumn":"450.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.34","rise":"-1.79%","time":"01:15","volumn":"141.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.29","rise":"-1.92%","time":"01:20","volumn":"205.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.35","rise":"-1.77%","time":"01:25","volumn":"197.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.34","rise":"-1.79%","time":"01:30","volumn":"152.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.36","rise":"-1.74%","time":"01:35","volumn":"208.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.34","rise":"-1.79%","time":"01:40","volumn":"169.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.35","rise":"-1.77%","time":"01:45","volumn":"163.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.35","rise":"-1.77%","time":"01:50","volumn":"273.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.22","rise":"-2.11%","time":"01:55","volumn":"845.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.25","rise":"-2.02%","time":"02:00","volumn":"184.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.28","rise":"-1.95%","time":"02:05","volumn":"545.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.24","rise":"-2.05%","time":"02:10","volumn":"155.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.34","rise":"-1.78%","time":"02:15","volumn":"321.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.28","rise":"-1.95%","time":"02:20","volumn":"214.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.30","rise":"-1.91%","time":"02:25","volumn":"171.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.25","rise":"-2.03%","time":"02:30","volumn":"217.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.24","rise":"-2.04%","time":"02:35","volumn":"150.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.19","rise":"-2.19%","time":"02:40","volumn":"433.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.21","rise":"-2.13%","time":"02:45","volumn":"1474.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.26","rise":"-2.00%","time":"02:50","volumn":"181.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.37","rise":"-1.72%","time":"02:55","volumn":"256.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.36","rise":"-1.74%","time":"03:00","volumn":"145.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.31","rise":"-1.87%","time":"03:05","volumn":"249.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.26","rise":"-2.00%","time":"03:10","volumn":"227.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.18","rise":"-2.20%","time":"03:15","volumn":"888.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.21","rise":"-2.13%","time":"03:20","volumn":"354.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.15","rise":"-2.29%","time":"03:25","volumn":"265.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.04","rise":"-2.56%","time":"03:30","volumn":"344.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.04","rise":"-2.56%","time":"03:35","volumn":"514.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"37.97","rise":"-2.74%","time":"03:40","volumn":"300.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.03","rise":"-2.57%","time":"03:45","volumn":"482.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.05","rise":"-2.54%","time":"03:50","volumn":"647.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"37.98","rise":"-2.71%","time":"03:55","volumn":"1206.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"37.87","rise":"-3.00%","time":"04:00","volumn":"5769.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.34","rise":"-1.79%","time":"21:35","volumn":"1001.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.17","rise":"-2.23%","time":"21:40","volumn":"342.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.20","rise":"-2.15%","time":"21:45","volumn":"674.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.27","rise":"-1.96%","time":"21:50","volumn":"345.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.46","rise":"-1.49%","time":"21:55","volumn":"545.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.49","rise":"-1.40%","time":"22:00","volumn":"523.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.67","rise":"-0.95%","time":"22:05","volumn":"1848.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.61","rise":"-1.10%","time":"22:10","volumn":"522.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.46","rise":"-1.49%","time":"22:15","volumn":"268.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.40","rise":"-1.64%","time":"22:20","volumn":"150.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.60","rise":"-1.13%","time":"22:25","volumn":"1060.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.53","rise":"-1.31%","time":"22:30","volumn":"248.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.43","rise":"-1.56%","time":"22:35","volumn":"660.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.42","rise":"-1.58%","time":"22:40","volumn":"383.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.39","rise":"-1.66%","time":"22:45","volumn":"488.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.41","rise":"-1.61%","time":"22:50","volumn":"228.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.47","rise":"-1.46%","time":"22:55","volumn":"842.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.45","rise":"-1.50%","time":"23:00","volumn":"322.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.42","rise":"-1.59%","time":"23:05","volumn":"198.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.54","rise":"-1.28%","time":"23:10","volumn":"205.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.52","rise":"-1.33%","time":"23:15","volumn":"313.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.50","rise":"-1.38%","time":"23:20","volumn":"255.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.49","rise":"-1.41%","time":"23:25","volumn":"256.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.47","rise":"-1.47%","time":"23:30","volumn":"104.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.44","rise":"-1.55%","time":"23:35","volumn":"190.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.43","rise":"-1.56%","time":"23:40","volumn":"150.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.46","rise":"-1.49%","time":"23:45","volumn":"236.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.40","rise":"-1.65%","time":"23:50","volumn":"187.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.42","rise":"-1.59%","time":"23:55","volumn":"161.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.37","rise":"-1.73%","time":"00:00","volumn":"157.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.24","rise":"-2.05%","time":"00:05","volumn":"328.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.15","rise":"-2.28%","time":"00:10","volumn":"242.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.10","rise":"-2.41%","time":"00:15","volumn":"334.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.08","rise":"-2.46%","time":"00:20","volumn":"290.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-2.63%","time":"00:25","volumn":"481.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.08","rise":"-2.46%","time":"00:30","volumn":"200.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"-2.15%","time":"00:35","volumn":"193.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.22","rise":"-2.11%","time":"00:40","volumn":"149.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.28","rise":"-1.95%","time":"00:45","volumn":"294.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"-2.16%","time":"00:50","volumn":"212.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.17","rise":"-2.22%","time":"00:55","volumn":"209.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.21","rise":"-2.13%","time":"01:00","volumn":"148.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.21","rise":"-2.13%","time":"01:05","volumn":"158.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.28","rise":"-1.93%","time":"01:10","volumn":"134.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.31","rise":"-1.87%","time":"01:15","volumn":"173.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.30","rise":"-1.90%","time":"01:20","volumn":"217.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.30","rise":"-1.90%","time":"01:25","volumn":"166.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.28","rise":"-1.95%","time":"01:30","volumn":"253.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.34","rise":"-1.79%","time":"01:35","volumn":"102.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.33","rise":"-1.83%","time":"01:40","volumn":"90.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.33","rise":"-1.83%","time":"01:45","volumn":"151.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.18","rise":"-2.20%","time":"01:50","volumn":"197.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"-2.16%","time":"01:55","volumn":"197.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"-2.19%","time":"02:00","volumn":"187.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"-2.34%","time":"02:05","volumn":"134.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.21","rise":"-2.13%","time":"02:10","volumn":"239.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"-2.18%","time":"02:15","volumn":"215.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"-2.25%","time":"02:20","volumn":"206.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"-2.25%","time":"02:25","volumn":"168.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.22","rise":"-2.10%","time":"02:30","volumn":"161.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.17","rise":"-2.23%","time":"02:35","volumn":"173.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"-2.24%","time":"02:40","volumn":"152.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"-2.24%","time":"02:45","volumn":"209.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"-2.18%","time":"02:50","volumn":"148.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"-2.32%","time":"02:55","volumn":"157.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"-2.32%","time":"03:00","volumn":"225.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"-2.15%","time":"03:05","volumn":"240.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"-2.33%","time":"03:10","volumn":"275.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"-2.16%","time":"03:15","volumn":"149.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.23","rise":"-2.07%","time":"03:20","volumn":"344.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.24","rise":"-2.05%","time":"03:25","volumn":"216.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.22","rise":"-2.10%","time":"03:30","volumn":"335.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.23","rise":"-2.07%","time":"03:35","volumn":"266.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"-2.16%","time":"03:40","volumn":"299.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"-2.14%","time":"03:45","volumn":"356.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.25","rise":"-2.02%","time":"03:50","volumn":"652.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"-2.18%","time":"03:55","volumn":"932.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.07","rise":"-2.48%","time":"04:00","volumn":"4962.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.38","rise":"-1.69%","time":"21:35","volumn":"649.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"-2.36%","time":"21:40","volumn":"166.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.30","rise":"-1.88%","time":"21:45","volumn":"306.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.25","rise":"-2.02%","time":"21:50","volumn":"280.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-2.60%","time":"21:55","volumn":"452.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-2.97%","time":"22:00","volumn":"403.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.89","rise":"-2.95%","time":"22:05","volumn":"409.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.77","rise":"-3.27%","time":"22:10","volumn":"264.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.78","rise":"-3.23%","time":"22:15","volumn":"367.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.85","rise":"-3.05%","time":"22:20","volumn":"254.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-2.97%","time":"22:25","volumn":"291.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.91","rise":"-2.89%","time":"22:30","volumn":"358.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-2.54%","time":"22:35","volumn":"362.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-2.61%","time":"22:40","volumn":"381.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-2.61%","time":"22:45","volumn":"280.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.98","rise":"-2.72%","time":"22:50","volumn":"257.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.00","rise":"-2.66%","time":"22:55","volumn":"225.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-2.61%","time":"23:00","volumn":"335.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-2.92%","time":"23:05","volumn":"295.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-2.92%","time":"23:10","volumn":"382.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.04","rise":"-2.56%","time":"23:15","volumn":"256.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"-2.34%","time":"23:20","volumn":"186.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"-2.18%","time":"23:25","volumn":"165.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.08","rise":"-2.46%","time":"23:30","volumn":"395.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"-2.33%","time":"23:35","volumn":"227.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.10","rise":"-2.41%","time":"23:40","volumn":"188.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.09","rise":"-2.45%","time":"23:45","volumn":"142.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.14","rise":"-2.31%","time":"23:50","volumn":"147.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-2.54%","time":"23:55","volumn":"271.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"-2.42%","time":"00:00","volumn":"234.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"-2.23%","time":"00:05","volumn":"211.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"-2.25%","time":"00:10","volumn":"206.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"-2.13%","time":"00:15","volumn":"207.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"-2.07%","time":"00:20","volumn":"236.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"-1.93%","time":"00:25","volumn":"293.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"-1.91%","time":"00:30","volumn":"218.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"-2.05%","time":"00:35","volumn":"244.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"-2.07%","time":"00:40","volumn":"257.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.25","rise":"-2.02%","time":"00:45","volumn":"171.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"-2.13%","time":"00:50","volumn":"224.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"-1.99%","time":"00:55","volumn":"182.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"-2.04%","time":"01:00","volumn":"207.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"-1.92%","time":"01:05","volumn":"209.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"-1.92%","time":"01:10","volumn":"275.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"-2.07%","time":"01:15","volumn":"409.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.18","rise":"-2.20%","time":"01:20","volumn":"226.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.14","rise":"-2.31%","time":"01:25","volumn":"520.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"-2.28%","time":"01:30","volumn":"300.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"-2.41%","time":"01:35","volumn":"211.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"-2.43%","time":"01:40","volumn":"318.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.07","rise":"-2.48%","time":"01:45","volumn":"239.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"-2.43%","time":"01:50","volumn":"198.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"-2.36%","time":"01:55","volumn":"206.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"-2.41%","time":"02:00","volumn":"225.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"-2.23%","time":"02:05","volumn":"286.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"-2.10%","time":"02:10","volumn":"242.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"-2.13%","time":"02:15","volumn":"288.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"-2.22%","time":"02:20","volumn":"311.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"-2.36%","time":"02:25","volumn":"404.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"-2.36%","time":"02:30","volumn":"552.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"-2.38%","time":"02:35","volumn":"376.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"-2.43%","time":"02:40","volumn":"320.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"-2.43%","time":"02:45","volumn":"867.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.08","rise":"-2.46%","time":"02:50","volumn":"523.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-2.55%","time":"02:55","volumn":"423.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-2.59%","time":"03:00","volumn":"996.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.94","rise":"-2.82%","time":"03:05","volumn":"646.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.94","rise":"-2.82%","time":"03:10","volumn":"370.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.95","rise":"-2.79%","time":"03:15","volumn":"323.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.98","rise":"-2.72%","time":"03:20","volumn":"290.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"-2.35%","time":"03:25","volumn":"644.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-2.56%","time":"03:30","volumn":"302.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.99","rise":"-2.69%","time":"03:35","volumn":"331.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-2.56%","time":"03:40","volumn":"427.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.97","rise":"-2.74%","time":"03:45","volumn":"564.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"-2.41%","time":"03:50","volumn":"787.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"-2.41%","time":"03:55","volumn":"1582.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.00","rise":"-2.66%","time":"04:00","volumn":"2.32\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"481.15","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"680.59","ratio":"0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"617.05","ratio":"1.30%"}],"marketCapitalization":"63.99\u4ebf","maxPrice":"38.41","minPrice":"37.66","monthlyTendency":{"cx":{"o":["2025\/11\/21","2025\/12\/19"]},"cy":{"o":["43.37","41.86","40.36","38.86","37.35"]},"cyrate":{"o":["4.53%","0.90%","-2.72%","-6.35%","-9.98%"]},"p":[{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"41.49","rise":"0","time":"11\/21","volumn":"5.40\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"41.45","rise":"-0.10%","time":"11\/24","volumn":"4.50\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"41.24","rise":"-0.60%","time":"11\/25","volumn":"7.08\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"40.57","rise":"-2.22%","time":"11\/26","volumn":"3.88\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"41.12","rise":"-0.89%","time":"11\/28","volumn":"2.18\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"41.15","rise":"-0.82%","time":"12\/01","volumn":"4.22\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"43.37","rise":"4.53%","time":"12\/02","volumn":"7.54\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"37.83","rise":"-8.82%","time":"12\/03","volumn":"21.98\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"37.51","rise":"-9.59%","time":"12\/04","volumn":"7.64\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"37.35","rise":"-9.98%","time":"12\/05","volumn":"6.33\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"39.04","rise":"-5.91%","time":"12\/08","volumn":"6.74\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"39.02","rise":"-5.95%","time":"12\/09","volumn":"3.84\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"40.48","rise":"-2.42%","time":"12\/10","volumn":"3.75\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"40.70","rise":"-1.90%","time":"12\/11","volumn":"3.11\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"39.52","rise":"-4.75%","time":"12\/12","volumn":"2.50\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"38.59","rise":"-6.99%","time":"12\/15","volumn":"2.80\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"-8.17%","time":"12\/16","volumn":"3.01\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.86","rise":"-8.75%","time":"12\/17","volumn":"3.31\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.07","rise":"-8.24%","time":"12\/18","volumn":"2.64\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.00","rise":"-8.41%","time":"12\/19","volumn":"5.01\u4e07"}],"points":"20"},"open":"38.06","priceChangeRatio":"-0.18%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"GitLab","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["38.38","38.20","38.02","37.84","37.66"]},"cyrate":{"o":["0.81%","0.34%","-0.13%","-0.60%","-1.08%"]},"p":[{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"0.32%","time":"21:31","volumn":"387.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.33","rise":"0.68%","time":"21:32","volumn":"444.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.26","rise":"0.49%","time":"21:33","volumn":"538.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.28","rise":"0.55%","time":"21:34","volumn":"603.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.38","rise":"0.81%","time":"21:35","volumn":"659.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.27","rise":"0.53%","time":"21:36","volumn":"705.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.15","rise":"0.21%","time":"21:37","volumn":"753.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.15","rise":"0.20%","time":"21:38","volumn":"761.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.11","rise":"0.11%","time":"21:39","volumn":"803.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"21:40","volumn":"825.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.10","rise":"0.08%","time":"21:41","volumn":"845.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"0.24%","time":"21:42","volumn":"909.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.17","rise":"0.26%","time":"21:43","volumn":"934.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.23","rise":"0.43%","time":"21:44","volumn":"967.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.30","rise":"0.62%","time":"21:45","volumn":"1132.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.32","rise":"0.66%","time":"21:46","volumn":"1226.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.23","rise":"0.43%","time":"21:47","volumn":"1301.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.24","rise":"0.46%","time":"21:48","volumn":"1331.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.20","rise":"0.33%","time":"21:49","volumn":"1358.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.25","rise":"0.47%","time":"21:50","volumn":"1412.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"0.24%","time":"21:51","volumn":"1475.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"0.32%","time":"21:52","volumn":"1694.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"0.30%","time":"21:53","volumn":"1711.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"0.30%","time":"21:54","volumn":"1726.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-0.12%","time":"21:55","volumn":"1864.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.01","rise":"-0.16%","time":"21:56","volumn":"1894.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.99","rise":"-0.20%","time":"21:57","volumn":"1915.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.98","rise":"-0.25%","time":"21:58","volumn":"2009.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.94","rise":"-0.34%","time":"21:59","volumn":"2071.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-0.50%","time":"22:00","volumn":"2268.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-0.45%","time":"22:01","volumn":"2340.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.86","rise":"-0.55%","time":"22:02","volumn":"2428.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.91","rise":"-0.43%","time":"22:03","volumn":"2499.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-0.49%","time":"22:04","volumn":"2631.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.89","rise":"-0.47%","time":"22:05","volumn":"2677.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.84","rise":"-0.59%","time":"22:06","volumn":"2691.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.78","rise":"-0.76%","time":"22:07","volumn":"2744.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.74","rise":"-0.87%","time":"22:08","volumn":"2848.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.66","rise":"-1.08%","time":"22:09","volumn":"2906.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.77","rise":"-0.80%","time":"22:10","volumn":"2941.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.76","rise":"-0.81%","time":"22:11","volumn":"3042.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.80","rise":"-0.71%","time":"22:12","volumn":"3099.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.84","rise":"-0.60%","time":"22:13","volumn":"3141.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.95","rise":"-0.32%","time":"22:14","volumn":"3174.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.78","rise":"-0.76%","time":"22:15","volumn":"3309.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.83","rise":"-0.63%","time":"22:16","volumn":"3353.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.87","rise":"-0.53%","time":"22:17","volumn":"3388.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.91","rise":"-0.42%","time":"22:18","volumn":"3444.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.94","rise":"-0.35%","time":"22:19","volumn":"3504.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.85","rise":"-0.58%","time":"22:20","volumn":"3563.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.86","rise":"-0.55%","time":"22:21","volumn":"3579.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.85","rise":"-0.58%","time":"22:22","volumn":"3669.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.87","rise":"-0.53%","time":"22:23","volumn":"3754.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-0.50%","time":"22:24","volumn":"3804.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-0.50%","time":"22:25","volumn":"3855.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-0.50%","time":"22:26","volumn":"3919.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-0.45%","time":"22:27","volumn":"3975.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.88","rise":"-0.50%","time":"22:28","volumn":"4030.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.94","rise":"-0.34%","time":"22:29","volumn":"4093.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.91","rise":"-0.42%","time":"22:30","volumn":"4213.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.91","rise":"-0.42%","time":"22:31","volumn":"4271.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.99","rise":"-0.20%","time":"22:32","volumn":"4405.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.06","rise":"-0.03%","time":"22:33","volumn":"4474.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.06","rise":"-0.03%","time":"22:34","volumn":"4527.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.05%","time":"22:35","volumn":"4576.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.96","rise":"-0.29%","time":"22:36","volumn":"4718.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.06","rise":"-0.03%","time":"22:37","volumn":"4783.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.07","rise":"0.01%","time":"22:38","volumn":"4804.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.04","rise":"-0.08%","time":"22:39","volumn":"4893.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-0.13%","time":"22:40","volumn":"4957.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.00","rise":"-0.18%","time":"22:41","volumn":"4993.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.09","rise":"0.05%","time":"22:42","volumn":"5054.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.04%","time":"22:43","volumn":"5094.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.04%","time":"22:44","volumn":"5135.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-0.13%","time":"22:45","volumn":"5238.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.01","rise":"-0.16%","time":"22:46","volumn":"5266.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-0.13%","time":"22:47","volumn":"5343.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.97","rise":"-0.26%","time":"22:48","volumn":"5388.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.97","rise":"-0.26%","time":"22:49","volumn":"5430.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.98","rise":"-0.24%","time":"22:50","volumn":"5496.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.00","rise":"-0.18%","time":"22:51","volumn":"5528.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-0.13%","time":"22:52","volumn":"5578.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.00","rise":"-0.18%","time":"22:53","volumn":"5618.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.99","rise":"-0.20%","time":"22:54","volumn":"5671.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.00","rise":"-0.18%","time":"22:55","volumn":"5721.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.98","rise":"-0.24%","time":"22:56","volumn":"5767.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.94","rise":"-0.34%","time":"22:57","volumn":"5931.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.93","rise":"-0.37%","time":"22:58","volumn":"5974.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.98","rise":"-0.24%","time":"22:59","volumn":"6022.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-0.13%","time":"23:00","volumn":"6057.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.96","rise":"-0.29%","time":"23:01","volumn":"6132.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-0.45%","time":"23:02","volumn":"6185.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.94","rise":"-0.34%","time":"23:03","volumn":"6250.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.93","rise":"-0.37%","time":"23:04","volumn":"6282.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-0.45%","time":"23:05","volumn":"6353.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.91","rise":"-0.42%","time":"23:06","volumn":"6487.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.95","rise":"-0.31%","time":"23:07","volumn":"6516.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.93","rise":"-0.38%","time":"23:08","volumn":"6579.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-0.46%","time":"23:09","volumn":"6632.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.90","rise":"-0.45%","time":"23:10","volumn":"6735.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"37.97","rise":"-0.26%","time":"23:11","volumn":"6781.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.02","rise":"-0.13%","time":"23:12","volumn":"6821.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.04%","time":"23:13","volumn":"6876.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.03","rise":"-0.11%","time":"23:14","volumn":"6952.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.04","rise":"-0.08%","time":"23:15","volumn":"6991.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.04","rise":"-0.08%","time":"23:16","volumn":"7029.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.14%","time":"23:17","volumn":"7100.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"0.16%","time":"23:18","volumn":"7130.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.10","rise":"0.08%","time":"23:19","volumn":"7151.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.14%","time":"23:20","volumn":"7177.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"23:21","volumn":"7196.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.18","rise":"0.29%","time":"23:22","volumn":"7238.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.23","rise":"0.42%","time":"23:23","volumn":"7253.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.22","rise":"0.39%","time":"23:24","volumn":"7293.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.19","rise":"0.32%","time":"23:25","volumn":"7343.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"0.22%","time":"23:26","volumn":"7521.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.09","rise":"0.05%","time":"23:27","volumn":"7571.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.07%","time":"23:28","volumn":"7635.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.07","rise":"0.00%","time":"23:29","volumn":"7669.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.08","rise":"0.03%","time":"23:30","volumn":"7739.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"0.16%","time":"23:31","volumn":"7812.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"0.17%","time":"23:32","volumn":"7839.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.16","rise":"0.22%","time":"23:33","volumn":"7862.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.17","rise":"0.25%","time":"23:34","volumn":"7934.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"0.16%","time":"23:35","volumn":"7967.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.09","rise":"0.07%","time":"23:36","volumn":"7999.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.11","rise":"0.11%","time":"23:37","volumn":"8023.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.10","rise":"0.08%","time":"23:38","volumn":"8041.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"23:39","volumn":"8101.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.10","rise":"0.08%","time":"23:40","volumn":"8155.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.08","rise":"0.03%","time":"23:41","volumn":"8203.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.15","rise":"0.20%","time":"23:42","volumn":"8233.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.10","rise":"0.08%","time":"23:43","volumn":"8250.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"23:44","volumn":"8267.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.09","rise":"0.04%","time":"23:45","volumn":"8297.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.06","rise":"-0.01%","time":"23:46","volumn":"8324.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"23:47","volumn":"8381.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.12%","time":"23:48","volumn":"8408.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"23:49","volumn":"8430.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.14","rise":"0.18%","time":"23:50","volumn":"8444.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.11","rise":"0.11%","time":"23:51","volumn":"8473.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"23:52","volumn":"8502.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.13","rise":"0.16%","time":"23:53","volumn":"8535.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.12","rise":"0.13%","time":"23:54","volumn":"8563.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.05%","time":"23:55","volumn":"8716.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.05%","time":"23:56","volumn":"8756.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.05","rise":"-0.05%","time":"23:57","volumn":"8781.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.07","rise":"0.00%","time":"23:58","volumn":"8841.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.07","rise":"0.00%","time":"23:59","volumn":"8899.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.07%","time":"00:00","volumn":"8951.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"0.20%","time":"00:01","volumn":"8990.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.26%","time":"00:02","volumn":"9014.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.34%","time":"00:03","volumn":"9051.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.33%","time":"00:04","volumn":"9098.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.26%","time":"00:05","volumn":"9163.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.28%","time":"00:06","volumn":"9216.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.28%","time":"00:07","volumn":"9218.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"00:08","volumn":"9271.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"00:09","volumn":"9327.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"00:10","volumn":"9369.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"00:11","volumn":"9422.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.18","rise":"0.29%","time":"00:12","volumn":"9461.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.18","rise":"0.29%","time":"00:13","volumn":"9503.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.34%","time":"00:14","volumn":"9523.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"00:15","volumn":"9577.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.35%","time":"00:16","volumn":"9624.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"0.39%","time":"00:17","volumn":"9642.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.25","rise":"0.47%","time":"00:18","volumn":"9699.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.51%","time":"00:19","volumn":"9727.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"0.42%","time":"00:20","volumn":"9813.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.54%","time":"00:21","volumn":"9885.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"0.46%","time":"00:22","volumn":"9916.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.51%","time":"00:23","volumn":"1.00\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"0.55%","time":"00:24","volumn":"1.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"0.56%","time":"00:25","volumn":"1.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"0.55%","time":"00:26","volumn":"1.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.30","rise":"0.60%","time":"00:27","volumn":"1.02\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"0.58%","time":"00:28","volumn":"1.02\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.30","rise":"0.60%","time":"00:29","volumn":"1.03\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"0.59%","time":"00:30","volumn":"1.03\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.26","rise":"0.50%","time":"00:31","volumn":"1.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"0.57%","time":"00:32","volumn":"1.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.25","rise":"0.47%","time":"00:33","volumn":"1.05\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.26","rise":"0.50%","time":"00:34","volumn":"1.05\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"0.45%","time":"00:35","volumn":"1.06\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.34%","time":"00:36","volumn":"1.06\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"0.39%","time":"00:37","volumn":"1.07\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"0.42%","time":"00:38","volumn":"1.07\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.35%","time":"00:39","volumn":"1.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"0.42%","time":"00:40","volumn":"1.08\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"0.39%","time":"00:41","volumn":"1.09\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"00:42","volumn":"1.09\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.26","rise":"0.50%","time":"00:43","volumn":"1.09\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.51%","time":"00:44","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.25","rise":"0.47%","time":"00:45","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.26","rise":"0.49%","time":"00:46","volumn":"1.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.25","rise":"0.47%","time":"00:47","volumn":"1.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.25","rise":"0.47%","time":"00:48","volumn":"1.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"0.46%","time":"00:49","volumn":"1.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"00:50","volumn":"1.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.33%","time":"00:51","volumn":"1.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.34%","time":"00:52","volumn":"1.13\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"00:53","volumn":"1.13\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"0.41%","time":"00:54","volumn":"1.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.51%","time":"00:55","volumn":"1.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.53%","time":"00:56","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.53%","time":"00:57","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"0.45%","time":"00:58","volumn":"1.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.53%","time":"00:59","volumn":"1.16\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"0.46%","time":"01:00","volumn":"1.16\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.24","rise":"0.46%","time":"01:01","volumn":"1.16\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"0.55%","time":"01:02","volumn":"1.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"0.55%","time":"01:03","volumn":"1.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"0.56%","time":"01:04","volumn":"1.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"0.58%","time":"01:05","volumn":"1.18\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.35","rise":"0.75%","time":"01:06","volumn":"1.19\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.37","rise":"0.79%","time":"01:07","volumn":"1.20\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.33","rise":"0.68%","time":"01:08","volumn":"1.20\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.32","rise":"0.66%","time":"01:09","volumn":"1.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"0.58%","time":"01:10","volumn":"1.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"0.58%","time":"01:11","volumn":"1.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.29","rise":"0.58%","time":"01:12","volumn":"1.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.28","rise":"0.55%","time":"01:13","volumn":"1.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.25%","time":"01:14","volumn":"1.24\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"0.42%","time":"01:15","volumn":"1.25\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.25","rise":"0.47%","time":"01:16","volumn":"1.25\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.54%","time":"01:17","volumn":"1.26\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.27","rise":"0.53%","time":"01:18","volumn":"1.26\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.23","rise":"0.42%","time":"01:19","volumn":"1.27\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.18","rise":"0.29%","time":"01:20","volumn":"1.27\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"0.39%","time":"01:21","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"0.39%","time":"01:22","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"01:23","volumn":"1.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"0.21%","time":"01:24","volumn":"1.30\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.14","rise":"0.18%","time":"01:25","volumn":"1.33\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.13","rise":"0.16%","time":"01:26","volumn":"1.33\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.26%","time":"01:27","volumn":"1.34\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.26%","time":"01:28","volumn":"1.34\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"01:29","volumn":"1.35\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"0.21%","time":"01:30","volumn":"1.36\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"01:31","volumn":"1.36\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.14","rise":"0.18%","time":"01:32","volumn":"1.37\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"0.21%","time":"01:33","volumn":"1.37\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"01:34","volumn":"1.37\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"01:35","volumn":"1.38\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.11%","time":"01:36","volumn":"1.38\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.08","rise":"0.03%","time":"01:37","volumn":"1.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.06","rise":"-0.03%","time":"01:38","volumn":"1.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.08","rise":"0.03%","time":"01:39","volumn":"1.41\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.06%","time":"01:40","volumn":"1.41\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.05%","time":"01:41","volumn":"1.41\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.06","rise":"-0.03%","time":"01:42","volumn":"1.42\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.07","rise":"0.00%","time":"01:43","volumn":"1.43\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.06","rise":"-0.03%","time":"01:44","volumn":"1.43\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.07","rise":"0.00%","time":"01:45","volumn":"1.43\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.05%","time":"01:46","volumn":"1.44\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.07","rise":"0.00%","time":"01:47","volumn":"1.44\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.05%","time":"01:48","volumn":"1.45\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"01:49","volumn":"1.45\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.05%","time":"01:50","volumn":"1.45\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.09%","time":"01:51","volumn":"1.46\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.14","rise":"0.18%","time":"01:52","volumn":"1.46\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.14","rise":"0.18%","time":"01:53","volumn":"1.47\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.11%","time":"01:54","volumn":"1.47\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"01:55","volumn":"1.47\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.11%","time":"01:56","volumn":"1.48\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.11%","time":"01:57","volumn":"1.48\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.09%","time":"01:58","volumn":"1.49\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"01:59","volumn":"1.49\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"02:00","volumn":"1.50\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.05%","time":"02:01","volumn":"1.50\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:02","volumn":"1.51\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"02:03","volumn":"1.52\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.26%","time":"02:04","volumn":"1.52\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.26%","time":"02:05","volumn":"1.52\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"02:06","volumn":"1.53\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"02:07","volumn":"1.54\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"0.39%","time":"02:08","volumn":"1.54\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"02:09","volumn":"1.55\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.22","rise":"0.39%","time":"02:10","volumn":"1.55\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.35%","time":"02:11","volumn":"1.56\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.33%","time":"02:12","volumn":"1.56\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.35%","time":"02:13","volumn":"1.57\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"02:14","volumn":"1.58\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.21","rise":"0.37%","time":"02:15","volumn":"1.58\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.19","rise":"0.32%","time":"02:16","volumn":"1.58\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.26%","time":"02:17","volumn":"1.59\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"02:18","volumn":"1.59\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"02:19","volumn":"1.60\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.17","rise":"0.28%","time":"02:20","volumn":"1.61\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.25%","time":"02:21","volumn":"1.62\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"0.21%","time":"02:22","volumn":"1.62\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:23","volumn":"1.63\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:24","volumn":"1.64\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:25","volumn":"1.65\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"02:26","volumn":"1.66\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.07","rise":"0.00%","time":"02:27","volumn":"1.67\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:28","volumn":"1.69\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"02:29","volumn":"1.70\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:30","volumn":"1.70\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"02:31","volumn":"1.71\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.09%","time":"02:32","volumn":"1.72\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.13","rise":"0.17%","time":"02:33","volumn":"1.73\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"02:34","volumn":"1.74\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.11%","time":"02:35","volumn":"1.74\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.11%","time":"02:36","volumn":"1.75\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:37","volumn":"1.75\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:38","volumn":"1.75\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:39","volumn":"1.76\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.05%","time":"02:40","volumn":"1.77\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"0.21%","time":"02:41","volumn":"1.82\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.20","rise":"0.34%","time":"02:42","volumn":"1.83\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.15","rise":"0.20%","time":"02:43","volumn":"1.84\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"02:44","volumn":"1.85\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.05%","time":"02:45","volumn":"1.86\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.08","rise":"0.03%","time":"02:46","volumn":"1.87\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-0.08%","time":"02:47","volumn":"1.88\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.07%","time":"02:48","volumn":"1.88\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.11%","time":"02:49","volumn":"1.89\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.08","rise":"0.03%","time":"02:50","volumn":"1.91\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.07%","time":"02:51","volumn":"1.92\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.02","rise":"-0.13%","time":"02:52","volumn":"1.94\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.06","rise":"-0.03%","time":"02:53","volumn":"1.95\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.04%","time":"02:54","volumn":"1.95\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.07%","time":"02:55","volumn":"1.96\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-0.08%","time":"02:56","volumn":"1.97\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.09%","time":"02:57","volumn":"1.98\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.11%","time":"02:58","volumn":"2.01\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.99","rise":"-0.21%","time":"02:59","volumn":"2.04\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.11%","time":"03:00","volumn":"2.05\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.99","rise":"-0.21%","time":"03:01","volumn":"2.07\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.96","rise":"-0.29%","time":"03:02","volumn":"2.09\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.96","rise":"-0.29%","time":"03:03","volumn":"2.10\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.91","rise":"-0.43%","time":"03:04","volumn":"2.11\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.94","rise":"-0.34%","time":"03:05","volumn":"2.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.93","rise":"-0.37%","time":"03:06","volumn":"2.12\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.92","rise":"-0.39%","time":"03:07","volumn":"2.13\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.92","rise":"-0.39%","time":"03:08","volumn":"2.14\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.93","rise":"-0.37%","time":"03:09","volumn":"2.15\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.94","rise":"-0.34%","time":"03:10","volumn":"2.16\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.91","rise":"-0.42%","time":"03:11","volumn":"2.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.90","rise":"-0.45%","time":"03:12","volumn":"2.17\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.94","rise":"-0.33%","time":"03:13","volumn":"2.18\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.94","rise":"-0.34%","time":"03:14","volumn":"2.19\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.95","rise":"-0.32%","time":"03:15","volumn":"2.19\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.00","rise":"-0.18%","time":"03:16","volumn":"2.20\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.01","rise":"-0.16%","time":"03:17","volumn":"2.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.97","rise":"-0.26%","time":"03:18","volumn":"2.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.99","rise":"-0.21%","time":"03:19","volumn":"2.21\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.98","rise":"-0.24%","time":"03:20","volumn":"2.22\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.00","rise":"-0.18%","time":"03:21","volumn":"2.25\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.11","rise":"0.11%","time":"03:22","volumn":"2.26\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.08","rise":"0.03%","time":"03:23","volumn":"2.27\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"03:24","volumn":"2.28\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.12","rise":"0.13%","time":"03:25","volumn":"2.28\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.04%","time":"03:26","volumn":"2.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.05%","time":"03:27","volumn":"2.29\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.11%","time":"03:28","volumn":"2.30\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.09","rise":"0.05%","time":"03:29","volumn":"2.31\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-0.08%","time":"03:30","volumn":"2.31\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-0.08%","time":"03:31","volumn":"2.32\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.11%","time":"03:32","volumn":"2.32\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.11%","time":"03:33","volumn":"2.33\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.98","rise":"-0.25%","time":"03:34","volumn":"2.34\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.99","rise":"-0.21%","time":"03:35","volumn":"2.35\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.96","rise":"-0.29%","time":"03:36","volumn":"2.35\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.96","rise":"-0.29%","time":"03:37","volumn":"2.36\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.94","rise":"-0.34%","time":"03:38","volumn":"2.38\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.03","rise":"-0.09%","time":"03:39","volumn":"2.38\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-0.08%","time":"03:40","volumn":"2.39\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.06","rise":"-0.03%","time":"03:41","volumn":"2.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.05","rise":"-0.05%","time":"03:42","volumn":"2.40\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.02","rise":"-0.12%","time":"03:43","volumn":"2.41\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.99","rise":"-0.21%","time":"03:44","volumn":"2.44\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.97","rise":"-0.26%","time":"03:45","volumn":"2.44\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.02","rise":"-0.14%","time":"03:46","volumn":"2.46\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.02","rise":"-0.13%","time":"03:47","volumn":"2.47\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.08","rise":"0.01%","time":"03:48","volumn":"2.49\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.04","rise":"-0.08%","time":"03:49","volumn":"2.50\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"03:50","volumn":"2.52\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.22%","time":"03:51","volumn":"2.56\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.13","rise":"0.16%","time":"03:52","volumn":"2.59\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"03:53","volumn":"2.61\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.16","rise":"0.24%","time":"03:54","volumn":"2.64\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.10","rise":"0.08%","time":"03:55","volumn":"2.68\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.96","rise":"-0.29%","time":"03:56","volumn":"2.72\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.00","rise":"-0.18%","time":"03:57","volumn":"2.76\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.00","rise":"-0.18%","time":"03:58","volumn":"2.81\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"37.98","rise":"-0.22%","time":"03:59","volumn":"2.93\u4e07"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"38.00","rise":"-0.18%","time":"04:00","volumn":"6.95\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"GitLab[GTLB]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GTLB.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GTLB.html?from=360search","volume":"501.13\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/07","2025\/12\/19"]},"cy":{"o":["73.14","64.19","55.24","46.30","37.35"]},"cyrate":{"o":["20.74%","5.97%","-8.80%","-23.57%","-38.34%"]},"p":[{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"60.57","rise":"0","time":"01\/07","volumn":"2.29\u4e07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"61.64","rise":"1.77%","time":"01\/08","volumn":"1.67\u4e07"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"59.94","rise":"-1.04%","time":"01\/10","volumn":"1.91\u4e07"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"57.37","rise":"-5.28%","time":"01\/13","volumn":"1.85\u4e07"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"61.22","rise":"1.07%","time":"01\/14","volumn":"2.92\u4e07"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"62.93","rise":"3.90%","time":"01\/15","volumn":"3.17\u4e07"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"64.20","rise":"5.99%","time":"01\/16","volumn":"2.05\u4e07"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"63.02","rise":"4.04%","time":"01\/17","volumn":"1.73\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"65.07","rise":"7.43%","time":"01\/21","volumn":"3.09\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"63.68","rise":"5.13%","time":"01\/22","volumn":"2.74\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"63.94","rise":"5.56%","time":"01\/23","volumn":"2.16\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"64.79","rise":"6.97%","time":"01\/24","volumn":"2.40\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"64.76","rise":"6.92%","time":"01\/27","volumn":"4.81\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"72.75","rise":"20.11%","time":"01\/28","volumn":"7.93\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"70.33","rise":"16.11%","time":"01\/29","volumn":"4.30\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"69.38","rise":"14.55%","time":"01\/30","volumn":"3.11\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"72.76","rise":"20.13%","time":"01\/31","volumn":"5.26\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"70.72","rise":"16.76%","time":"02\/03","volumn":"2.93\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"71.44","rise":"17.95%","time":"02\/04","volumn":"2.26\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"73.14","rise":"20.74%","time":"02\/05","volumn":"2.61\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"71.45","rise":"17.96%","time":"02\/06","volumn":"2.50\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"70.55","rise":"16.48%","time":"02\/07","volumn":"2.06\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"71.28","rise":"17.68%","time":"02\/10","volumn":"2.31\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"68.50","rise":"13.09%","time":"02\/11","volumn":"1.95\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"69.79","rise":"15.22%","time":"02\/12","volumn":"2.06\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"70.56","rise":"16.49%","time":"02\/13","volumn":"2.02\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"67.83","rise":"11.99%","time":"02\/14","volumn":"3.04\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"71.54","rise":"18.11%","time":"02\/18","volumn":"2.60\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"69.82","rise":"15.27%","time":"02\/19","volumn":"2.01\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"67.45","rise":"11.36%","time":"02\/20","volumn":"3.06\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"64.12","rise":"5.86%","time":"02\/21","volumn":"2.13\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"62.28","rise":"2.82%","time":"02\/24","volumn":"3.12\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"60.80","rise":"0.38%","time":"02\/25","volumn":"2.39\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"61.00","rise":"0.71%","time":"02\/26","volumn":"1.68\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"60.04","rise":"-0.88%","time":"02\/27","volumn":"2.06\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"60.21","rise":"-0.59%","time":"02\/28","volumn":"3.09\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"56.25","rise":"-7.13%","time":"03\/03","volumn":"7.14\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"62.80","rise":"3.68%","time":"03\/04","volumn":"10.33\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"61.79","rise":"2.01%","time":"03\/05","volumn":"3.71\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"58.25","rise":"-3.83%","time":"03\/06","volumn":"3.08\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"56.38","rise":"-6.92%","time":"03\/07","volumn":"2.72\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"50.99","rise":"-15.82%","time":"03\/10","volumn":"3.40\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"51.94","rise":"-14.25%","time":"03\/11","volumn":"2.59\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"52.79","rise":"-12.84%","time":"03\/12","volumn":"2.22\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"49.98","rise":"-17.48%","time":"03\/13","volumn":"2.88\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"52.08","rise":"-14.02%","time":"03\/14","volumn":"1.94\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"51.94","rise":"-14.25%","time":"03\/17","volumn":"2.01\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"49.89","rise":"-17.63%","time":"03\/18","volumn":"2.20\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"51.60","rise":"-14.81%","time":"03\/19","volumn":"1.58\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"51.16","rise":"-15.54%","time":"03\/20","volumn":"2.02\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"50.95","rise":"-15.88%","time":"03\/21","volumn":"2.47\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"52.12","rise":"-13.95%","time":"03\/24","volumn":"1.90\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"53.13","rise":"-12.28%","time":"03\/25","volumn":"1.79\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"51.40","rise":"-15.14%","time":"03\/26","volumn":"1.26\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"50.18","rise":"-17.15%","time":"03\/27","volumn":"1.28\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"48.38","rise":"-20.13%","time":"03\/28","volumn":"1.85\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"47.00","rise":"-22.40%","time":"03\/31","volumn":"3.57\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"47.65","rise":"-21.33%","time":"04\/01","volumn":"1.90\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"48.33","rise":"-20.21%","time":"04\/02","volumn":"1.44\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"42.53","rise":"-29.78%","time":"04\/03","volumn":"3.80\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"41.09","rise":"-32.16%","time":"04\/04","volumn":"4.12\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"42.80","rise":"-29.34%","time":"04\/07","volumn":"5.04\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"40.52","rise":"-33.10%","time":"04\/08","volumn":"3.72\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"46.30","rise":"-23.56%","time":"04\/09","volumn":"5.19\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"42.98","rise":"-29.04%","time":"04\/10","volumn":"3.85\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"41.92","rise":"-30.79%","time":"04\/11","volumn":"5.09\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"42.41","rise":"-29.98%","time":"04\/14","volumn":"1.93\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"43.65","rise":"-27.93%","time":"04\/15","volumn":"2.37\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"42.17","rise":"-30.38%","time":"04\/16","volumn":"3.65\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"42.90","rise":"-29.17%","time":"04\/17","volumn":"3.10\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"40.97","rise":"-32.36%","time":"04\/21","volumn":"3.38\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"41.55","rise":"-31.40%","time":"04\/22","volumn":"2.15\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"42.92","rise":"-29.14%","time":"04\/23","volumn":"2.34\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"45.67","rise":"-24.60%","time":"04\/24","volumn":"2.08\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"47.16","rise":"-22.14%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"46.96","rise":"-22.47%","time":"04\/28","volumn":"2.08\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"47.15","rise":"-22.16%","time":"04\/29","volumn":"1.66\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"46.67","rise":"-22.95%","time":"04\/30","volumn":"1.74\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"46.96","rise":"-22.47%","time":"05\/01","volumn":"2.16\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"46.55","rise":"-23.15%","time":"05\/02","volumn":"1.71\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"45.48","rise":"-24.91%","time":"05\/05","volumn":"2.13\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"46.49","rise":"-23.25%","time":"05\/06","volumn":"1.72\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"47.08","rise":"-22.27%","time":"05\/07","volumn":"1.63\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"49.53","rise":"-18.23%","time":"05\/08","volumn":"2.63\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"49.16","rise":"-18.84%","time":"05\/09","volumn":"2.09\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"52.06","rise":"-14.05%","time":"05\/12","volumn":"1.98\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"53.36","rise":"-11.90%","time":"05\/13","volumn":"2.30\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"53.43","rise":"-11.79%","time":"05\/14","volumn":"2.40\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"51.81","rise":"-14.46%","time":"05\/15","volumn":"2.66\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"51.49","rise":"-14.99%","time":"05\/16","volumn":"1.95\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"48.95","rise":"-19.18%","time":"05\/19","volumn":"3.88\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"50.16","rise":"-17.19%","time":"05\/20","volumn":"3.08\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"47.60","rise":"-21.41%","time":"05\/21","volumn":"3.42\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"47.77","rise":"-21.13%","time":"05\/22","volumn":"2.69\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"47.50","rise":"-21.58%","time":"05\/23","volumn":"1.87\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"48.00","rise":"-20.75%","time":"05\/27","volumn":"2.45\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"46.25","rise":"-23.64%","time":"05\/28","volumn":"2.81\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"45.68","rise":"-24.58%","time":"05\/29","volumn":"3.07\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"45.51","rise":"-24.86%","time":"05\/30","volumn":"4.48\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"45.55","rise":"-24.80%","time":"06\/02","volumn":"4.25\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"46.67","rise":"-22.95%","time":"06\/03","volumn":"4.17\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"47.39","rise":"-21.76%","time":"06\/04","volumn":"3.64\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"48.77","rise":"-19.48%","time":"06\/05","volumn":"3.36\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"48.77","rise":"-19.48%","time":"06\/06","volumn":"2.79\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"48.64","rise":"-19.70%","time":"06\/09","volumn":"5.14\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"48.51","rise":"-19.91%","time":"06\/10","volumn":"11.60\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"43.37","rise":"-28.40%","time":"06\/11","volumn":"26.53\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"43.71","rise":"-27.84%","time":"06\/12","volumn":"8.69\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"41.23","rise":"-31.93%","time":"06\/13","volumn":"7.04\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"42.08","rise":"-30.53%","time":"06\/16","volumn":"6.75\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"41.87","rise":"-30.87%","time":"06\/17","volumn":"4.54\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"42.04","rise":"-30.59%","time":"06\/18","volumn":"3.88\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"40.76","rise":"-32.71%","time":"06\/20","volumn":"5.14\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"40.71","rise":"-32.79%","time":"06\/23","volumn":"4.23\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"42.83","rise":"-29.29%","time":"06\/24","volumn":"4.74\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"42.59","rise":"-29.68%","time":"06\/25","volumn":"3.55\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"44.23","rise":"-26.98%","time":"06\/26","volumn":"5.72\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"45.14","rise":"-25.47%","time":"06\/27","volumn":"6.03\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"45.11","rise":"-25.52%","time":"06\/30","volumn":"5.55\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"45.51","rise":"-24.86%","time":"07\/01","volumn":"5.87\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"45.14","rise":"-25.47%","time":"07\/02","volumn":"2.88\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"46.37","rise":"-23.44%","time":"07\/03","volumn":"1.98\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"46.55","rise":"-23.15%","time":"07\/07","volumn":"3.34\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"46.60","rise":"-23.06%","time":"07\/08","volumn":"3.79\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"46.88","rise":"-22.60%","time":"07\/09","volumn":"2.81\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"45.09","rise":"-25.56%","time":"07\/10","volumn":"4.36\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"42.03","rise":"-30.61%","time":"07\/11","volumn":"6.72\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"42.57","rise":"-29.72%","time":"07\/14","volumn":"3.76\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"42.90","rise":"-29.17%","time":"07\/15","volumn":"4.70\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"42.57","rise":"-29.72%","time":"07\/16","volumn":"3.87\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"43.92","rise":"-27.49%","time":"07\/17","volumn":"3.02\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"45.37","rise":"-25.09%","time":"07\/18","volumn":"3.31\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"44.92","rise":"-25.84%","time":"07\/21","volumn":"2.84\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"46.04","rise":"-23.99%","time":"07\/22","volumn":"3.06\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"47.10","rise":"-22.24%","time":"07\/23","volumn":"3.37\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"46.80","rise":"-22.73%","time":"07\/24","volumn":"2.89\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"47.89","rise":"-20.93%","time":"07\/25","volumn":"2.88\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"48.38","rise":"-20.13%","time":"07\/28","volumn":"2.14\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"47.19","rise":"-22.09%","time":"07\/29","volumn":"3.22\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"46.17","rise":"-23.77%","time":"07\/30","volumn":"3.04\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"43.81","rise":"-27.67%","time":"07\/31","volumn":"3.85\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"41.82","rise":"-30.96%","time":"08\/01","volumn":"4.11\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"44.15","rise":"-27.11%","time":"08\/04","volumn":"3.38\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"44.00","rise":"-27.36%","time":"08\/05","volumn":"3.62\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"43.76","rise":"-27.75%","time":"08\/06","volumn":"2.68\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"41.61","rise":"-31.30%","time":"08\/07","volumn":"4.56\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"40.42","rise":"-33.27%","time":"08\/08","volumn":"4.01\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"38.82","rise":"-35.91%","time":"08\/11","volumn":"4.55\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"39.24","rise":"-35.22%","time":"08\/12","volumn":"3.49\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"41.53","rise":"-31.43%","time":"08\/13","volumn":"6.82\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"40.95","rise":"-32.39%","time":"08\/14","volumn":"3.93\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"44.28","rise":"-26.89%","time":"08\/15","volumn":"5.41\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"45.35","rise":"-25.13%","time":"08\/18","volumn":"6.44\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"44.27","rise":"-26.91%","time":"08\/19","volumn":"5.28\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"43.70","rise":"-27.85%","time":"08\/20","volumn":"3.98\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"44.18","rise":"-27.06%","time":"08\/21","volumn":"2.78\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"45.18","rise":"-25.41%","time":"08\/22","volumn":"4.44\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"45.23","rise":"-25.33%","time":"08\/25","volumn":"2.59\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"43.77","rise":"-27.74%","time":"08\/26","volumn":"5.70\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"47.26","rise":"-21.97%","time":"08\/27","volumn":"4.71\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"49.02","rise":"-19.06%","time":"08\/28","volumn":"5.77\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"48.03","rise":"-20.70%","time":"08\/29","volumn":"4.54\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"47.69","rise":"-21.26%","time":"09\/02","volumn":"5.43\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"46.94","rise":"-22.50%","time":"09\/03","volumn":"9.85\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"43.46","rise":"-28.25%","time":"09\/04","volumn":"16.48\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"45.73","rise":"-24.50%","time":"09\/05","volumn":"7.98\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"47.89","rise":"-20.93%","time":"09\/08","volumn":"6.44\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"48.17","rise":"-20.47%","time":"09\/09","volumn":"5.12\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"49.01","rise":"-19.09%","time":"09\/10","volumn":"6.39\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"49.74","rise":"-17.88%","time":"09\/11","volumn":"9.39\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"50.30","rise":"-16.96%","time":"09\/12","volumn":"5.57\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"50.09","rise":"-17.30%","time":"09\/15","volumn":"5.34\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"50.31","rise":"-16.94%","time":"09\/16","volumn":"4.97\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"50.43","rise":"-16.74%","time":"09\/17","volumn":"4.92\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"50.04","rise":"-17.38%","time":"09\/18","volumn":"4.31\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"50.20","rise":"-17.12%","time":"09\/19","volumn":"4.13\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"49.48","rise":"-18.31%","time":"09\/22","volumn":"3.03\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"48.84","rise":"-19.37%","time":"09\/23","volumn":"3.28\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"47.23","rise":"-22.02%","time":"09\/24","volumn":"5.02\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"46.72","rise":"-22.87%","time":"09\/25","volumn":"3.52\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"47.47","rise":"-21.63%","time":"09\/26","volumn":"2.49\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"46.85","rise":"-22.65%","time":"09\/29","volumn":"3.18\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"45.08","rise":"-25.57%","time":"09\/30","volumn":"3.97\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"44.11","rise":"-27.18%","time":"10\/01","volumn":"6.14\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"46.49","rise":"-23.25%","time":"10\/02","volumn":"3.99\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"46.91","rise":"-22.55%","time":"10\/03","volumn":"4.12\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"47.13","rise":"-22.19%","time":"10\/06","volumn":"6.07\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"46.15","rise":"-23.81%","time":"10\/07","volumn":"9.29\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"47.34","rise":"-21.84%","time":"10\/08","volumn":"3.88\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"46.86","rise":"-22.63%","time":"10\/09","volumn":"2.07\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"44.61","rise":"-26.35%","time":"10\/10","volumn":"3.37\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"44.19","rise":"-27.04%","time":"10\/13","volumn":"2.98\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"44.76","rise":"-26.10%","time":"10\/14","volumn":"2.85\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"43.65","rise":"-27.94%","time":"10\/15","volumn":"2.81\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"48.27","rise":"-20.31%","time":"10\/16","volumn":"19.13\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"45.31","rise":"-25.19%","time":"10\/17","volumn":"9.89\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"47.10","rise":"-22.24%","time":"10\/20","volumn":"3.53\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"49.51","rise":"-18.26%","time":"10\/21","volumn":"5.03\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"48.09","rise":"-20.60%","time":"10\/22","volumn":"3.07\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"48.12","rise":"-20.55%","time":"10\/23","volumn":"1.79\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"48.53","rise":"-19.88%","time":"10\/24","volumn":"2.34\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"48.51","rise":"-19.91%","time":"10\/27","volumn":"1.87\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"48.21","rise":"-20.41%","time":"10\/28","volumn":"1.63\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"48.03","rise":"-20.70%","time":"10\/29","volumn":"1.97\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"47.46","rise":"-21.64%","time":"10\/30","volumn":"2.49\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"48.75","rise":"-19.51%","time":"10\/31","volumn":"2.15\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"51.04","rise":"-15.73%","time":"11\/03","volumn":"5.54\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"46.50","rise":"-23.23%","time":"11\/04","volumn":"3.94\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"45.83","rise":"-24.34%","time":"11\/05","volumn":"2.00\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"45.56","rise":"-24.78%","time":"11\/06","volumn":"3.43\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"45.55","rise":"-24.80%","time":"11\/07","volumn":"2.82\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"46.19","rise":"-23.74%","time":"11\/10","volumn":"2.95\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"46.53","rise":"-23.18%","time":"11\/11","volumn":"2.22\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"46.45","rise":"-23.31%","time":"11\/12","volumn":"1.63\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"44.00","rise":"-27.36%","time":"11\/13","volumn":"3.01\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"44.30","rise":"-26.87%","time":"11\/14","volumn":"2.14\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"42.64","rise":"-29.60%","time":"11\/17","volumn":"3.00\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"44.27","rise":"-26.91%","time":"11\/18","volumn":"2.91\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"43.40","rise":"-28.35%","time":"11\/19","volumn":"3.17\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"42.51","rise":"-29.82%","time":"11\/20","volumn":"2.76\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"41.49","rise":"-31.50%","time":"11\/21","volumn":"5.40\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"41.45","rise":"-31.57%","time":"11\/24","volumn":"4.50\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"41.24","rise":"-31.91%","time":"11\/25","volumn":"7.08\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"40.57","rise":"-33.02%","time":"11\/26","volumn":"3.88\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"41.12","rise":"-32.11%","time":"11\/28","volumn":"2.18\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"41.15","rise":"-32.06%","time":"12\/01","volumn":"4.22\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"43.37","rise":"-28.40%","time":"12\/02","volumn":"7.54\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"37.83","rise":"-37.54%","time":"12\/03","volumn":"21.98\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"37.51","rise":"-38.07%","time":"12\/04","volumn":"7.64\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"37.35","rise":"-38.34%","time":"12\/05","volumn":"6.33\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"39.04","rise":"-35.55%","time":"12\/08","volumn":"6.74\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"39.02","rise":"-35.58%","time":"12\/09","volumn":"3.84\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"40.48","rise":"-33.16%","time":"12\/10","volumn":"3.75\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"40.70","rise":"-32.81%","time":"12\/11","volumn":"3.11\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"39.52","rise":"-34.75%","time":"12\/12","volumn":"2.50\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"38.59","rise":"-36.29%","time":"12\/15","volumn":"2.80\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"-37.10%","time":"12\/16","volumn":"3.01\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"37.86","rise":"-37.49%","time":"12\/17","volumn":"3.31\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"38.07","rise":"-37.15%","time":"12\/18","volumn":"2.64\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"38.00","rise":"-37.26%","time":"12\/19","volumn":"5.01\u4e07"}],"points":"240"}}