360搜索

{"amount":"2478.47\u4e07","changeAmount":"-0.26","close":"31.11","currentPrice":"30.85","currenttime":"2026-01-17 04:22:00","e":{"@attributes":{"datetime":"2026-01-17 04:22:00","e1":"30.85","e2":"-0.26","e3":"(-0.84%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/12","01\/13","01\/14","01\/15","01\/16"]},"cy":{"o":["31.27","31.06","30.85","30.64","30.43"]},"cyrate":{"o":["2.18%","1.49%","0.81%","0.12%","-0.56%"]},"p":[{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.60","rise":"0","time":"02:35","volumn":"112.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.63","rise":"0.09%","time":"02:40","volumn":"108.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.64","rise":"0.10%","time":"02:45","volumn":"80.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.66","rise":"0.17%","time":"02:50","volumn":"155.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.66","rise":"0.19%","time":"02:55","volumn":"22.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.66","rise":"0.19%","time":"03:00","volumn":"92.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.66","rise":"0.20%","time":"03:05","volumn":"40.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.63","rise":"0.10%","time":"03:10","volumn":"147.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.64","rise":"0.12%","time":"03:15","volumn":"47.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.64","rise":"0.10%","time":"03:20","volumn":"120.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.63","rise":"0.09%","time":"03:25","volumn":"97.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.62","rise":"0.06%","time":"03:30","volumn":"76.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.62","rise":"0.07%","time":"03:35","volumn":"112.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.61","rise":"0.01%","time":"03:40","volumn":"307.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.60","rise":"-0.01%","time":"03:45","volumn":"149.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.61","rise":"0.04%","time":"03:50","volumn":"222.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.64","rise":"0.14%","time":"03:55","volumn":"358.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"30.65","rise":"0.15%","time":"04:00","volumn":"1881.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.78","rise":"0.58%","time":"21:35","volumn":"189.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.84","rise":"0.77%","time":"21:40","volumn":"85.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.84","rise":"0.77%","time":"21:45","volumn":"258.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.82","rise":"0.73%","time":"21:50","volumn":"101.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.84","rise":"0.77%","time":"21:55","volumn":"45.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.83","rise":"0.74%","time":"22:00","volumn":"88.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.85","rise":"0.81%","time":"22:05","volumn":"106.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.84","rise":"0.76%","time":"22:10","volumn":"51.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.83","rise":"0.74%","time":"22:15","volumn":"76.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.85","rise":"0.81%","time":"22:20","volumn":"70.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.82","rise":"0.72%","time":"22:25","volumn":"79.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.86","rise":"0.84%","time":"22:30","volumn":"81.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.86","rise":"0.82%","time":"22:35","volumn":"68.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.88","rise":"0.91%","time":"22:40","volumn":"36.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.89","rise":"0.94%","time":"22:45","volumn":"18.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.91","rise":"0.99%","time":"22:50","volumn":"45.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.90","rise":"0.96%","time":"22:55","volumn":"58.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.89","rise":"0.92%","time":"23:00","volumn":"75.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.88","rise":"0.91%","time":"23:05","volumn":"33.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.86","rise":"0.86%","time":"23:10","volumn":"53.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.88","rise":"0.91%","time":"23:15","volumn":"74.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.89","rise":"0.95%","time":"23:20","volumn":"46.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.86","rise":"0.86%","time":"23:25","volumn":"55.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.88","rise":"0.89%","time":"23:30","volumn":"44.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.87","rise":"0.87%","time":"23:35","volumn":"51.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.88","rise":"0.90%","time":"23:40","volumn":"104.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.87","rise":"0.87%","time":"23:45","volumn":"28.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.93","rise":"1.05%","time":"23:50","volumn":"437.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.91","rise":"1.00%","time":"23:55","volumn":"51.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.95%","time":"00:00","volumn":"46.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.92%","time":"00:05","volumn":"145.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.88","rise":"0.89%","time":"00:10","volumn":"67.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.94%","time":"00:15","volumn":"85.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.92%","time":"00:20","volumn":"108.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.95%","time":"00:25","volumn":"29.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"1.00%","time":"00:30","volumn":"55.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"1.00%","time":"00:35","volumn":"59.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.95%","time":"00:40","volumn":"66.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.93","rise":"1.05%","time":"00:45","volumn":"141.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"1.00%","time":"00:50","volumn":"51.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"1.00%","time":"00:55","volumn":"97.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"1.02%","time":"01:00","volumn":"33.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"1.00%","time":"01:05","volumn":"36.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"1.02%","time":"01:10","volumn":"52.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"0.99%","time":"01:15","volumn":"158.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"0.99%","time":"01:20","volumn":"22.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.95%","time":"01:25","volumn":"116.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.90","rise":"0.97%","time":"01:30","volumn":"49.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"0.99%","time":"01:35","volumn":"30.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.95%","time":"01:40","volumn":"28.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.88","rise":"0.91%","time":"01:45","volumn":"81.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.90","rise":"0.97%","time":"01:50","volumn":"32.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.94%","time":"01:55","volumn":"12.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.91","rise":"0.99%","time":"02:00","volumn":"31.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.95%","time":"02:05","volumn":"64.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.95%","time":"02:10","volumn":"72.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.94%","time":"02:15","volumn":"28.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.92%","time":"02:20","volumn":"164.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.92%","time":"02:25","volumn":"72.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.87","rise":"0.87%","time":"02:30","volumn":"695.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.86","rise":"0.86%","time":"02:35","volumn":"113.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.86","rise":"0.86%","time":"02:40","volumn":"42.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.88","rise":"0.89%","time":"02:45","volumn":"36.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.86","rise":"0.86%","time":"02:50","volumn":"125.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.86","rise":"0.84%","time":"02:55","volumn":"31.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.86","rise":"0.82%","time":"03:00","volumn":"53.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.83","rise":"0.74%","time":"03:05","volumn":"94.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.84","rise":"0.76%","time":"03:10","volumn":"70.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.84","rise":"0.76%","time":"03:15","volumn":"94.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.82","rise":"0.71%","time":"03:20","volumn":"278.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.82","rise":"0.71%","time":"03:25","volumn":"73.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.82","rise":"0.71%","time":"03:30","volumn":"128.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.83","rise":"0.74%","time":"03:35","volumn":"100.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.82","rise":"0.73%","time":"03:40","volumn":"95.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.84","rise":"0.77%","time":"03:45","volumn":"404.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.85","rise":"0.81%","time":"03:50","volumn":"87.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.88","rise":"0.89%","time":"03:55","volumn":"630.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.89","rise":"0.94%","time":"04:00","volumn":"2026.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.43","rise":"-0.56%","time":"21:35","volumn":"447.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.27%","time":"21:40","volumn":"397.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.54","rise":"-0.21%","time":"21:45","volumn":"351.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.54","rise":"-0.22%","time":"21:50","volumn":"208.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.47","rise":"-0.43%","time":"21:55","volumn":"236.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.48","rise":"-0.42%","time":"22:00","volumn":"165.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.44","rise":"-0.53%","time":"22:05","volumn":"141.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.46","rise":"-0.45%","time":"22:10","volumn":"89.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.45","rise":"-0.50%","time":"22:15","volumn":"81.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.45","rise":"-0.52%","time":"22:20","volumn":"84.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.45","rise":"-0.50%","time":"22:25","volumn":"86.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.45","rise":"-0.50%","time":"22:30","volumn":"113.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.47","rise":"-0.42%","time":"22:35","volumn":"221.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.27%","time":"22:40","volumn":"648.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.57","rise":"-0.11%","time":"22:45","volumn":"73.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.55","rise":"-0.16%","time":"22:50","volumn":"69.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.55","rise":"-0.16%","time":"22:55","volumn":"72.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.55","rise":"-0.16%","time":"23:00","volumn":"172.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.55","rise":"-0.17%","time":"23:05","volumn":"169.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.25%","time":"23:10","volumn":"103.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.27%","time":"23:15","volumn":"106.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.53","rise":"-0.24%","time":"23:20","volumn":"237.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.52","rise":"-0.27%","time":"23:25","volumn":"51.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.51","rise":"-0.30%","time":"23:30","volumn":"49.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.50","rise":"-0.34%","time":"23:35","volumn":"74.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.47","rise":"-0.43%","time":"23:40","volumn":"101.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.47","rise":"-0.43%","time":"23:45","volumn":"57.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.47","rise":"-0.43%","time":"23:50","volumn":"243.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.49","rise":"-0.37%","time":"23:55","volumn":"53.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.48","rise":"-0.39%","time":"00:00","volumn":"65.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.48","rise":"-0.42%","time":"00:05","volumn":"333.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.49","rise":"-0.37%","time":"00:10","volumn":"146.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.51","rise":"-0.31%","time":"00:15","volumn":"91.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.50","rise":"-0.35%","time":"00:20","volumn":"189.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.51","rise":"-0.30%","time":"00:25","volumn":"62.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.50","rise":"-0.32%","time":"00:30","volumn":"22.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.52","rise":"-0.29%","time":"00:35","volumn":"87.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.52","rise":"-0.29%","time":"00:40","volumn":"61.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.52","rise":"-0.27%","time":"00:45","volumn":"35.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.55","rise":"-0.16%","time":"00:50","volumn":"824.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.55","rise":"-0.16%","time":"00:55","volumn":"30.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.55","rise":"-0.16%","time":"01:00","volumn":"73.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.56","rise":"-0.14%","time":"01:05","volumn":"93.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.02%","time":"01:10","volumn":"197.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.04%","time":"01:15","volumn":"90.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"01:20","volumn":"78.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.01%","time":"01:25","volumn":"67.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.04%","time":"01:30","volumn":"35.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.06%","time":"01:35","volumn":"91.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"01:40","volumn":"174.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.06%","time":"01:45","volumn":"91.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.06%","time":"01:50","volumn":"96.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"01:55","volumn":"162.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.64","rise":"0.10%","time":"02:00","volumn":"183.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.04%","time":"02:05","volumn":"87.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.02%","time":"02:10","volumn":"82.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.01%","time":"02:15","volumn":"42.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.01%","time":"02:20","volumn":"159.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.01%","time":"02:25","volumn":"94.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.06%","time":"02:30","volumn":"80.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"02:35","volumn":"223.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"02:40","volumn":"31.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.04%","time":"02:45","volumn":"101.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.64","rise":"0.10%","time":"02:50","volumn":"222.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.64","rise":"0.10%","time":"02:55","volumn":"273.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.63","rise":"0.09%","time":"03:00","volumn":"147.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.04%","time":"03:05","volumn":"223.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"03:10","volumn":"99.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.02%","time":"03:15","volumn":"217.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"03:20","volumn":"631.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.59","rise":"-0.03%","time":"03:25","volumn":"328.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.59","rise":"-0.06%","time":"03:30","volumn":"125.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.60","rise":"-0.01%","time":"03:35","volumn":"287.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.01%","time":"03:40","volumn":"281.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"03:45","volumn":"321.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.04%","time":"03:50","volumn":"222.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.62","rise":"0.07%","time":"03:55","volumn":"447.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.61","rise":"0.02%","time":"04:00","volumn":"2454.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.85","rise":"0.80%","time":"21:35","volumn":"257.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.86","rise":"0.82%","time":"21:40","volumn":"112.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.86","rise":"0.85%","time":"21:45","volumn":"99.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.87","rise":"0.87%","time":"21:50","volumn":"83.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.90","rise":"0.97%","time":"21:55","volumn":"44.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.91","rise":"0.99%","time":"22:00","volumn":"68.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.86","rise":"0.82%","time":"22:05","volumn":"202.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.84","rise":"0.79%","time":"22:10","volumn":"26.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.88","rise":"0.91%","time":"22:15","volumn":"108.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.83","rise":"0.74%","time":"22:20","volumn":"79.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.84","rise":"0.76%","time":"22:25","volumn":"39.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.82","rise":"0.71%","time":"22:30","volumn":"34.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.78","rise":"0.58%","time":"22:35","volumn":"43.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.73","rise":"0.42%","time":"22:40","volumn":"64.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.75","rise":"0.48%","time":"22:45","volumn":"52.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.78","rise":"0.58%","time":"22:50","volumn":"51.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.79","rise":"0.60%","time":"22:55","volumn":"54.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.79","rise":"0.61%","time":"23:00","volumn":"41.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.79","rise":"0.60%","time":"23:05","volumn":"67.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.77","rise":"0.55%","time":"23:10","volumn":"40.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.80","rise":"0.64%","time":"23:15","volumn":"66.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.81","rise":"0.68%","time":"23:20","volumn":"100.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.82","rise":"0.69%","time":"23:25","volumn":"53.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.82","rise":"0.73%","time":"23:30","volumn":"24.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.84","rise":"0.77%","time":"23:35","volumn":"60.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.82","rise":"0.73%","time":"23:40","volumn":"71.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.80","rise":"0.64%","time":"23:45","volumn":"56.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.78","rise":"0.58%","time":"23:50","volumn":"57.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.75","rise":"0.50%","time":"23:55","volumn":"60.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.75","rise":"0.48%","time":"00:00","volumn":"27.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.77","rise":"0.55%","time":"00:05","volumn":"49.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.77","rise":"0.55%","time":"00:10","volumn":"27.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.77","rise":"0.53%","time":"00:15","volumn":"25.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.75","rise":"0.48%","time":"00:20","volumn":"48.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.75","rise":"0.46%","time":"00:25","volumn":"64.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.74","rise":"0.46%","time":"00:30","volumn":"23.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.72","rise":"0.38%","time":"00:35","volumn":"158.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.72","rise":"0.39%","time":"00:40","volumn":"65.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.71","rise":"0.37%","time":"00:45","volumn":"31.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.32%","time":"00:50","volumn":"29.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.69","rise":"0.28%","time":"00:55","volumn":"96.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.71","rise":"0.37%","time":"01:00","volumn":"126.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.69","rise":"0.28%","time":"01:05","volumn":"65.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.32%","time":"01:10","volumn":"13.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.30%","time":"01:15","volumn":"44.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.68","rise":"0.25%","time":"01:20","volumn":"54.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.69","rise":"0.30%","time":"01:25","volumn":"106.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.32%","time":"01:30","volumn":"55.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.33%","time":"01:35","volumn":"45.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.30%","time":"01:40","volumn":"16.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.69","rise":"0.28%","time":"01:45","volumn":"60.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.71","rise":"0.37%","time":"01:50","volumn":"41.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.40%","time":"01:55","volumn":"64.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.71","rise":"0.35%","time":"02:00","volumn":"36.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.42%","time":"02:05","volumn":"119.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.71","rise":"0.35%","time":"02:10","volumn":"19.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.72","rise":"0.38%","time":"02:15","volumn":"34.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.40%","time":"02:20","volumn":"46.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.42%","time":"02:25","volumn":"189.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.74","rise":"0.45%","time":"02:30","volumn":"47.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.42%","time":"02:35","volumn":"40.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.72","rise":"0.38%","time":"02:40","volumn":"63.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.40%","time":"02:45","volumn":"73.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.40%","time":"02:50","volumn":"72.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.40%","time":"02:55","volumn":"70.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.74","rise":"0.44%","time":"03:00","volumn":"69.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.42%","time":"03:05","volumn":"194.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.75","rise":"0.46%","time":"03:10","volumn":"98.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.75","rise":"0.46%","time":"03:15","volumn":"24.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.72","rise":"0.38%","time":"03:20","volumn":"98.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.40%","time":"03:25","volumn":"160.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.42%","time":"03:30","volumn":"52.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.74","rise":"0.45%","time":"03:35","volumn":"81.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.73","rise":"0.42%","time":"03:40","volumn":"139.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.32%","time":"03:45","volumn":"150.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.70","rise":"0.32%","time":"03:50","volumn":"120.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.72","rise":"0.38%","time":"03:55","volumn":"373.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"30.74","rise":"0.45%","time":"04:00","volumn":"1256.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.27","rise":"2.18%","time":"21:35","volumn":"266.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.23","rise":"2.06%","time":"21:40","volumn":"122.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.17","rise":"1.84%","time":"21:45","volumn":"138.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.87%","time":"21:50","volumn":"77.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.20","rise":"1.95%","time":"21:55","volumn":"108.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.90%","time":"22:00","volumn":"69.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.82%","time":"22:05","volumn":"125.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.15","rise":"1.77%","time":"22:10","volumn":"59.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.12","rise":"1.71%","time":"22:15","volumn":"125.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.14","rise":"1.74%","time":"22:20","volumn":"69.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.84%","time":"22:25","volumn":"56.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.14","rise":"1.76%","time":"22:30","volumn":"46.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.14","rise":"1.74%","time":"22:35","volumn":"81.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.17","rise":"1.85%","time":"22:40","volumn":"78.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.87%","time":"22:45","volumn":"63.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.84%","time":"22:50","volumn":"119.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.84%","time":"22:55","volumn":"75.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.17","rise":"1.85%","time":"23:00","volumn":"68.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.87%","time":"23:05","volumn":"59.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.84%","time":"23:10","volumn":"105.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.80%","time":"23:15","volumn":"39.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.89%","time":"23:20","volumn":"88.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.20","rise":"1.93%","time":"23:25","volumn":"51.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.89%","time":"23:30","volumn":"58.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.84%","time":"23:35","volumn":"70.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.87%","time":"23:40","volumn":"59.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.17","rise":"1.85%","time":"23:45","volumn":"37.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.18","rise":"1.87%","time":"23:50","volumn":"41.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.16","rise":"1.84%","time":"23:55","volumn":"61.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.16","rise":"1.82%","time":"00:00","volumn":"48.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.16","rise":"1.82%","time":"00:05","volumn":"35.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.16","rise":"1.82%","time":"00:10","volumn":"34.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.16","rise":"1.80%","time":"00:15","volumn":"30.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.15","rise":"1.77%","time":"00:20","volumn":"124.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.14","rise":"1.76%","time":"00:25","volumn":"26.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.13","rise":"1.72%","time":"00:30","volumn":"38.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.66%","time":"00:35","volumn":"61.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"00:40","volumn":"37.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"00:45","volumn":"51.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.66%","time":"00:50","volumn":"38.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"00:55","volumn":"36.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.10","rise":"1.62%","time":"01:00","volumn":"39.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.12","rise":"1.69%","time":"01:05","volumn":"63.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.12","rise":"1.71%","time":"01:10","volumn":"10.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.12","rise":"1.71%","time":"01:15","volumn":"44.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.12","rise":"1.69%","time":"01:20","volumn":"89.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"01:25","volumn":"43.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"01:30","volumn":"24.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.12","rise":"1.71%","time":"01:35","volumn":"33.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.66%","time":"01:40","volumn":"27.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.66%","time":"01:45","volumn":"64.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"01:50","volumn":"20.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.66%","time":"01:55","volumn":"112.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"02:00","volumn":"52.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"02:05","volumn":"54.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"02:10","volumn":"153.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"02:15","volumn":"32.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"02:20","volumn":"23.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"02:25","volumn":"113.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"02:30","volumn":"135.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.12","rise":"1.69%","time":"02:35","volumn":"120.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"02:40","volumn":"36.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.64%","time":"02:45","volumn":"56.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.67%","time":"02:50","volumn":"49.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.12","rise":"1.69%","time":"02:55","volumn":"63.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.09","rise":"1.59%","time":"03:00","volumn":"79.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.09","rise":"1.61%","time":"03:05","volumn":"65.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.08","rise":"1.56%","time":"03:10","volumn":"72.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.07","rise":"1.54%","time":"03:15","volumn":"26.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.05","rise":"1.46%","time":"03:20","volumn":"64.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.05","rise":"1.46%","time":"03:25","volumn":"110.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.05","rise":"1.44%","time":"03:30","volumn":"36.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.07","rise":"1.51%","time":"03:35","volumn":"74.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.06","rise":"1.49%","time":"03:40","volumn":"138.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.07","rise":"1.53%","time":"03:45","volumn":"246.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.06","rise":"1.50%","time":"03:50","volumn":"89.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.07","rise":"1.54%","time":"03:55","volumn":"361.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"31.11","rise":"1.66%","time":"04:00","volumn":"1388.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"493.40","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"691.62","ratio":"-0.09%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"621.05","ratio":"-0.12%"}],"marketCapitalization":"400.28\u4ebf","maxPrice":"31.00","minPrice":"30.82","monthlyTendency":{"cx":{"o":["2025\/12\/17","2026\/01\/15"]},"cy":{"o":["31.11","30.65","30.19","29.73","29.27"]},"cyrate":{"o":["2.49%","0.97%","-0.54%","-2.06%","-3.57%"]},"p":[{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"30.36","rise":"0","time":"12\/17","volumn":"7084.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"30.01","rise":"-1.14%","time":"12\/18","volumn":"1.74\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.12","rise":"-0.77%","time":"12\/19","volumn":"1.27\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"30.24","rise":"-0.38%","time":"12\/22","volumn":"7530.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"30.12","rise":"-0.77%","time":"12\/23","volumn":"6747.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"30.11","rise":"-0.81%","time":"12\/24","volumn":"5157.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"29.80","rise":"-1.83%","time":"12\/26","volumn":"1.08\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"29.64","rise":"-2.36%","time":"12\/29","volumn":"1.32\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"29.62","rise":"-2.42%","time":"12\/30","volumn":"7664.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"29.48","rise":"-2.88%","time":"12\/31","volumn":"6691.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"29.96","rise":"-1.30%","time":"01\/02","volumn":"1.64\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"30.06","rise":"-0.97%","time":"01\/05","volumn":"1.19\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"29.52","rise":"-2.75%","time":"01\/06","volumn":"1.41\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"29.27","rise":"-3.57%","time":"01\/07","volumn":"8798.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"29.80","rise":"-1.83%","time":"01\/08","volumn":"1.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"30.65","rise":"0.97%","time":"01\/09","volumn":"1.49\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.89","rise":"1.76%","time":"01\/12","volumn":"9773.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.61","rise":"0.84%","time":"01\/13","volumn":"1.55\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.74","rise":"1.27%","time":"01\/14","volumn":"7786.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.11","rise":"2.49%","time":"01\/15","volumn":"7379.00"}],"points":"20"},"open":"30.98","priceChangeRatio":"-0.84%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u672c\u7530","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["30.95","30.92","30.88","30.85","30.82"]},"cyrate":{"o":["-0.51%","-0.62%","-0.73%","-0.84%","-0.95%"]},"p":[{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.95","rise":"-0.51%","time":"21:31","volumn":"694.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.95","rise":"-0.51%","time":"21:32","volumn":"694.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.95","rise":"-0.53%","time":"21:33","volumn":"725.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.95","rise":"-0.53%","time":"21:34","volumn":"725.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.94","rise":"-0.55%","time":"21:35","volumn":"734.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.91","rise":"-0.64%","time":"21:36","volumn":"741.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"21:37","volumn":"764.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"21:38","volumn":"770.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.85","rise":"-0.85%","time":"21:39","volumn":"793.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.87%","time":"21:40","volumn":"828.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.90%","time":"21:41","volumn":"887.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.91%","time":"21:42","volumn":"900.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.85","rise":"-0.84%","time":"21:43","volumn":"908.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.85","rise":"-0.84%","time":"21:44","volumn":"911.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.87%","time":"21:45","volumn":"932.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.87%","time":"21:46","volumn":"937.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.87%","time":"21:47","volumn":"938.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"21:48","volumn":"954.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"21:49","volumn":"955.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.76%","time":"21:50","volumn":"963.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"21:51","volumn":"992.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"21:52","volumn":"992.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"21:53","volumn":"994.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"21:54","volumn":"1005.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"21:55","volumn":"1041.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.76%","time":"21:56","volumn":"1053.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.76%","time":"21:57","volumn":"1055.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"21:58","volumn":"1070.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"21:59","volumn":"1076.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"22:00","volumn":"1102.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"22:01","volumn":"1115.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"22:02","volumn":"1120.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.69%","time":"22:03","volumn":"1127.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.69%","time":"22:04","volumn":"1131.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.90","rise":"-0.68%","time":"22:05","volumn":"1140.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.90","rise":"-0.68%","time":"22:06","volumn":"1147.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.91","rise":"-0.66%","time":"22:07","volumn":"1157.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.92","rise":"-0.61%","time":"22:08","volumn":"1170.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.58%","time":"22:09","volumn":"1175.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.92","rise":"-0.61%","time":"22:10","volumn":"1189.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:11","volumn":"1197.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:12","volumn":"1200.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:13","volumn":"1202.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:14","volumn":"1219.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:15","volumn":"1225.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:16","volumn":"1234.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:17","volumn":"1283.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.93","rise":"-0.59%","time":"22:18","volumn":"1285.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.92","rise":"-0.61%","time":"22:19","volumn":"1308.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.91","rise":"-0.64%","time":"22:20","volumn":"1319.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.91","rise":"-0.64%","time":"22:21","volumn":"1321.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.91","rise":"-0.66%","time":"22:22","volumn":"1326.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.90","rise":"-0.68%","time":"22:23","volumn":"1340.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.69%","time":"22:24","volumn":"1343.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.71%","time":"22:25","volumn":"1354.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.71%","time":"22:26","volumn":"1366.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.72%","time":"22:27","volumn":"1384.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.72%","time":"22:28","volumn":"1386.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.73%","time":"22:29","volumn":"1390.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.73%","time":"22:30","volumn":"1394.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.73%","time":"22:31","volumn":"1401.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.82%","time":"22:32","volumn":"1406.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.85","rise":"-0.84%","time":"22:33","volumn":"1416.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.87%","time":"22:34","volumn":"1428.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.87%","time":"22:35","volumn":"1432.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.92%","time":"22:36","volumn":"1438.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"22:37","volumn":"1456.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.90%","time":"22:38","volumn":"1462.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.90%","time":"22:39","volumn":"1477.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"22:40","volumn":"1480.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.90%","time":"22:41","volumn":"1490.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.93%","time":"22:42","volumn":"1496.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.93%","time":"22:43","volumn":"1497.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.93%","time":"22:44","volumn":"1503.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.93%","time":"22:45","volumn":"1511.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.93%","time":"22:46","volumn":"1520.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.92%","time":"22:47","volumn":"1533.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.95%","time":"22:48","volumn":"1539.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.92%","time":"22:49","volumn":"1548.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.90%","time":"22:50","volumn":"1558.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"22:51","volumn":"1638.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.89%","time":"22:52","volumn":"1659.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.92%","time":"22:53","volumn":"1773.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.92%","time":"22:54","volumn":"1778.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.82","rise":"-0.92%","time":"22:55","volumn":"1781.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"22:56","volumn":"1803.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.90%","time":"22:57","volumn":"1810.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.83","rise":"-0.90%","time":"22:58","volumn":"1812.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"22:59","volumn":"1820.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"23:00","volumn":"1821.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.85%","time":"23:01","volumn":"1840.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.85%","time":"23:02","volumn":"1851.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.85%","time":"23:03","volumn":"1859.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.87%","time":"23:04","volumn":"1865.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"23:05","volumn":"1876.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"23:06","volumn":"1902.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.88%","time":"23:07","volumn":"1906.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.84","rise":"-0.85%","time":"23:08","volumn":"1920.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.82%","time":"23:09","volumn":"1934.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.82%","time":"23:10","volumn":"1942.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.79%","time":"23:11","volumn":"1945.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.80%","time":"23:12","volumn":"1948.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.80%","time":"23:13","volumn":"1949.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.79%","time":"23:14","volumn":"2005.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.79%","time":"23:15","volumn":"2010.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.79%","time":"23:16","volumn":"2018.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.80%","time":"23:17","volumn":"2035.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.80%","time":"23:18","volumn":"2051.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.80%","time":"23:19","volumn":"2055.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.80%","time":"23:20","volumn":"2056.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.80%","time":"23:21","volumn":"2062.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.79%","time":"23:22","volumn":"2066.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.78%","time":"23:23","volumn":"2071.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.79%","time":"23:24","volumn":"2075.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.78%","time":"23:25","volumn":"2083.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:26","volumn":"2117.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:27","volumn":"2127.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:28","volumn":"2128.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.79%","time":"23:29","volumn":"2153.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.78%","time":"23:30","volumn":"2176.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:31","volumn":"2197.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:32","volumn":"2204.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:33","volumn":"2207.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:34","volumn":"2222.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.75%","time":"23:35","volumn":"2225.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:36","volumn":"2229.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:37","volumn":"2232.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:38","volumn":"2234.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:39","volumn":"2236.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:40","volumn":"2243.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.87","rise":"-0.77%","time":"23:41","volumn":"2254.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.86","rise":"-0.79%","time":"23:42","volumn":"2260.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:43","volumn":"2282.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:44","volumn":"2285.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:45","volumn":"2288.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"23:46","volumn":"2302.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"23:47","volumn":"2305.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"23:48","volumn":"2305.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"23:49","volumn":"2307.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:50","volumn":"2314.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:51","volumn":"2315.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:52","volumn":"2315.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:53","volumn":"2322.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.72%","time":"23:54","volumn":"2337.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.72%","time":"23:55","volumn":"2346.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.89","rise":"-0.72%","time":"23:56","volumn":"2348.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.74%","time":"23:57","volumn":"2357.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:58","volumn":"2361.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"30.88","rise":"-0.76%","time":"23:59","volumn":"2365.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:00","volumn":"2371.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:01","volumn":"2374.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:02","volumn":"2374.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:03","volumn":"2376.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"00:04","volumn":"2396.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"00:05","volumn":"2397.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"00:06","volumn":"2414.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"00:07","volumn":"2433.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"00:08","volumn":"2433.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:09","volumn":"2442.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"00:10","volumn":"2445.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:11","volumn":"2449.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:12","volumn":"2457.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.89","rise":"-0.72%","time":"00:13","volumn":"2458.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:14","volumn":"2465.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.89","rise":"-0.72%","time":"00:15","volumn":"2487.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:16","volumn":"2498.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:17","volumn":"2504.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:18","volumn":"2506.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.89","rise":"-0.72%","time":"00:19","volumn":"2512.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:20","volumn":"2524.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:21","volumn":"2527.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:22","volumn":"2531.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:23","volumn":"2532.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:24","volumn":"2544.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:25","volumn":"2544.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:26","volumn":"2586.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:27","volumn":"2587.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"00:28","volumn":"2589.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:29","volumn":"2624.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:30","volumn":"2647.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:31","volumn":"2648.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:32","volumn":"2664.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:33","volumn":"2667.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:34","volumn":"2669.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:35","volumn":"2685.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:36","volumn":"2700.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:37","volumn":"2708.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:38","volumn":"2712.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:39","volumn":"2714.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"00:40","volumn":"2715.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"00:41","volumn":"2723.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.75%","time":"00:42","volumn":"2742.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.76%","time":"00:43","volumn":"2750.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.76%","time":"00:44","volumn":"2750.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.76%","time":"00:45","volumn":"2758.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"00:46","volumn":"2775.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:47","volumn":"2785.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"00:48","volumn":"2806.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:49","volumn":"2816.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:50","volumn":"2829.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:51","volumn":"2832.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:52","volumn":"2840.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"00:53","volumn":"2843.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:54","volumn":"2850.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:55","volumn":"2853.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:56","volumn":"2854.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:57","volumn":"2862.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"00:58","volumn":"2865.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"00:59","volumn":"2869.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.58%","time":"01:00","volumn":"3460.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.58%","time":"01:01","volumn":"3649.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.58%","time":"01:02","volumn":"3806.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.91","rise":"-0.64%","time":"01:03","volumn":"3865.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.91","rise":"-0.65%","time":"01:04","volumn":"4068.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.92","rise":"-0.62%","time":"01:05","volumn":"4102.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.92","rise":"-0.62%","time":"01:06","volumn":"4114.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.92","rise":"-0.62%","time":"01:07","volumn":"4126.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.92","rise":"-0.61%","time":"01:08","volumn":"4173.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.92","rise":"-0.61%","time":"01:09","volumn":"4204.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.59%","time":"01:10","volumn":"4224.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.59%","time":"01:11","volumn":"4244.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.58%","time":"01:12","volumn":"4256.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.91","rise":"-0.64%","time":"01:13","volumn":"4304.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.91","rise":"-0.63%","time":"01:14","volumn":"4309.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.91","rise":"-0.63%","time":"01:15","volumn":"4325.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.59%","time":"01:16","volumn":"4357.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.59%","time":"01:17","volumn":"4371.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.56%","time":"01:18","volumn":"4379.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.95","rise":"-0.53%","time":"01:19","volumn":"4435.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.94","rise":"-0.55%","time":"01:20","volumn":"4598.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.95","rise":"-0.53%","time":"01:21","volumn":"4653.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.95","rise":"-0.53%","time":"01:22","volumn":"4656.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.94","rise":"-0.55%","time":"01:23","volumn":"4663.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.95","rise":"-0.53%","time":"01:24","volumn":"4675.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.95","rise":"-0.52%","time":"01:25","volumn":"4680.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.95","rise":"-0.53%","time":"01:26","volumn":"4685.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.56%","time":"01:27","volumn":"4708.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.56%","time":"01:28","volumn":"4711.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.56%","time":"01:29","volumn":"4722.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.58%","time":"01:30","volumn":"4811.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.58%","time":"01:31","volumn":"4852.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.56%","time":"01:32","volumn":"4871.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.56%","time":"01:33","volumn":"4872.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.56%","time":"01:34","volumn":"4880.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.94","rise":"-0.55%","time":"01:35","volumn":"4892.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.94","rise":"-0.55%","time":"01:36","volumn":"4896.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.59%","time":"01:37","volumn":"4950.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.59%","time":"01:38","volumn":"4951.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.93","rise":"-0.59%","time":"01:39","volumn":"4958.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.92","rise":"-0.61%","time":"01:40","volumn":"4961.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.91","rise":"-0.64%","time":"01:41","volumn":"5004.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.91","rise":"-0.64%","time":"01:42","volumn":"5009.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.90","rise":"-0.68%","time":"01:43","volumn":"5033.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.89","rise":"-0.69%","time":"01:44","volumn":"5039.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.89","rise":"-0.69%","time":"01:45","volumn":"5039.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.89","rise":"-0.71%","time":"01:46","volumn":"5083.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"01:47","volumn":"5112.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"01:48","volumn":"5116.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"01:49","volumn":"5120.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"01:50","volumn":"5130.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"01:51","volumn":"5142.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"01:52","volumn":"5143.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"01:53","volumn":"5182.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"01:54","volumn":"5190.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.78%","time":"01:55","volumn":"5197.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"01:56","volumn":"5201.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"01:57","volumn":"5202.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"01:58","volumn":"5206.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"01:59","volumn":"5231.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:00","volumn":"5237.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.83%","time":"02:01","volumn":"5251.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"02:02","volumn":"5306.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:03","volumn":"5311.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"02:04","volumn":"5324.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"02:05","volumn":"5328.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"02:06","volumn":"5349.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"02:07","volumn":"5350.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"02:08","volumn":"5350.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"02:09","volumn":"5354.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:10","volumn":"5415.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:11","volumn":"5423.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.82%","time":"02:12","volumn":"5456.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.82%","time":"02:13","volumn":"5464.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.82%","time":"02:14","volumn":"5466.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:15","volumn":"5470.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:16","volumn":"5477.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:17","volumn":"5486.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:18","volumn":"5501.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.88%","time":"02:19","volumn":"5537.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.88%","time":"02:20","volumn":"5543.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.89%","time":"02:21","volumn":"5545.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.89%","time":"02:22","volumn":"5593.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.89%","time":"02:23","volumn":"5605.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.87%","time":"02:24","volumn":"5611.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.88%","time":"02:25","volumn":"5625.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:26","volumn":"5659.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:27","volumn":"5664.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:28","volumn":"5682.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:29","volumn":"5749.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.88%","time":"02:30","volumn":"5754.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.91%","time":"02:31","volumn":"5775.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:32","volumn":"5799.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:33","volumn":"5811.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:34","volumn":"5824.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.83","rise":"-0.90%","time":"02:35","volumn":"5826.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.88%","time":"02:36","volumn":"5868.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.87%","time":"02:37","volumn":"5873.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.88%","time":"02:38","volumn":"5876.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.85%","time":"02:39","volumn":"5895.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.81%","time":"02:40","volumn":"5907.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"02:41","volumn":"5910.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.85%","time":"02:42","volumn":"5920.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"02:43","volumn":"5928.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"02:44","volumn":"5954.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"02:45","volumn":"5956.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:46","volumn":"5968.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:47","volumn":"5973.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:48","volumn":"5977.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"02:49","volumn":"5977.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"02:50","volumn":"6001.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"02:51","volumn":"6017.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"02:52","volumn":"6018.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.82%","time":"02:53","volumn":"6039.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:54","volumn":"6060.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:55","volumn":"6069.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:56","volumn":"6102.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:57","volumn":"6117.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"02:58","volumn":"6134.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"02:59","volumn":"6157.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"03:00","volumn":"6163.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.81%","time":"03:01","volumn":"6178.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.81%","time":"03:02","volumn":"6180.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:03","volumn":"6186.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"03:04","volumn":"6214.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"03:05","volumn":"6219.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:06","volumn":"6306.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:07","volumn":"6309.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:08","volumn":"6310.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:09","volumn":"6310.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:10","volumn":"6317.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"03:11","volumn":"6327.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:12","volumn":"6366.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.78%","time":"03:13","volumn":"6374.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.78%","time":"03:14","volumn":"6374.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"03:15","volumn":"6382.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"03:16","volumn":"6399.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"03:17","volumn":"6427.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.75%","time":"03:18","volumn":"6445.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.75%","time":"03:19","volumn":"6447.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.74%","time":"03:20","volumn":"6456.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"03:21","volumn":"6460.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"03:22","volumn":"6470.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.77%","time":"03:23","volumn":"6478.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"03:24","volumn":"6492.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"03:25","volumn":"6495.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.88","rise":"-0.76%","time":"03:26","volumn":"6502.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:27","volumn":"6532.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"03:28","volumn":"6536.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:29","volumn":"6579.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:30","volumn":"6626.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:31","volumn":"6655.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"03:32","volumn":"6679.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"03:33","volumn":"6718.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:34","volumn":"6736.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:35","volumn":"6745.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:36","volumn":"6748.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:37","volumn":"6751.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"03:38","volumn":"6770.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:39","volumn":"6798.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:40","volumn":"6824.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:41","volumn":"6829.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.78%","time":"03:42","volumn":"6851.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:43","volumn":"6927.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"03:44","volumn":"6937.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:45","volumn":"6975.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"03:46","volumn":"7045.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.87%","time":"03:47","volumn":"7064.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.84","rise":"-0.87%","time":"03:48","volumn":"7121.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:49","volumn":"7164.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.80%","time":"03:50","volumn":"7178.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:51","volumn":"7289.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:52","volumn":"7305.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:53","volumn":"7326.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.87","rise":"-0.78%","time":"03:54","volumn":"7396.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:55","volumn":"7418.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.79%","time":"03:56","volumn":"7530.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.86","rise":"-0.82%","time":"03:57","volumn":"7637.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"03:58","volumn":"7675.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"03:59","volumn":"7789.00"},{"date":"2026\/01\/17 \u661f\u671f\u516d","price":"30.85","rise":"-0.84%","time":"04:00","volumn":"8022.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u672c\u7530[HMC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HMC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HMC.html?from=360search","volume":"80.23\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/03","2026\/01\/15"]},"cy":{"o":["34.17","31.71","29.24","26.78","24.32"]},"cyrate":{"o":["33.96%","24.30%","14.65%","4.99%","-4.66%"]},"p":[{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"25.51","rise":"0","time":"02\/03","volumn":"1.65\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"26.15","rise":"2.51%","time":"02\/04","volumn":"2.81\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"27.31","rise":"7.06%","time":"02\/05","volumn":"1.97\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"26.92","rise":"5.53%","time":"02\/06","volumn":"1.09\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"26.48","rise":"3.80%","time":"02\/07","volumn":"1.04\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"26.61","rise":"4.31%","time":"02\/10","volumn":"6548.00"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"26.55","rise":"4.08%","time":"02\/11","volumn":"7012.00"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"26.19","rise":"2.67%","time":"02\/12","volumn":"1.15\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"26.56","rise":"4.12%","time":"02\/13","volumn":"1.23\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"27.30","rise":"7.02%","time":"02\/14","volumn":"1.15\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"26.26","rise":"2.94%","time":"02\/18","volumn":"1.12\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"25.75","rise":"0.94%","time":"02\/19","volumn":"1.26\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"25.85","rise":"1.33%","time":"02\/20","volumn":"1.01\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"25.76","rise":"0.98%","time":"02\/21","volumn":"9194.00"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"25.66","rise":"0.59%","time":"02\/24","volumn":"7959.00"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"26.25","rise":"2.90%","time":"02\/25","volumn":"9574.00"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"26.50","rise":"3.88%","time":"02\/26","volumn":"1.10\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"26.26","rise":"2.94%","time":"02\/27","volumn":"9770.00"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"26.40","rise":"3.49%","time":"02\/28","volumn":"9414.00"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"26.11","rise":"2.35%","time":"03\/03","volumn":"1.71\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"25.94","rise":"1.69%","time":"03\/04","volumn":"1.47\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"27.41","rise":"7.45%","time":"03\/05","volumn":"1.37\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"27.41","rise":"7.45%","time":"03\/06","volumn":"1.33\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"27.80","rise":"8.98%","time":"03\/07","volumn":"1.12\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"27.54","rise":"7.96%","time":"03\/10","volumn":"8093.00"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"27.55","rise":"8.00%","time":"03\/11","volumn":"1.64\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"27.62","rise":"8.27%","time":"03\/12","volumn":"1.09\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"27.44","rise":"7.57%","time":"03\/13","volumn":"6493.00"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"28.03","rise":"9.88%","time":"03\/14","volumn":"1.26\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"28.59","rise":"12.07%","time":"03\/17","volumn":"1.18\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"29.02","rise":"13.76%","time":"03\/18","volumn":"1.04\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"28.91","rise":"13.33%","time":"03\/19","volumn":"1.42\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"28.76","rise":"12.74%","time":"03\/20","volumn":"1.36\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"28.64","rise":"12.27%","time":"03\/21","volumn":"1.09\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"28.66","rise":"12.35%","time":"03\/24","volumn":"1.21\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"28.74","rise":"12.66%","time":"03\/25","volumn":"7713.00"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"28.18","rise":"10.47%","time":"03\/26","volumn":"1.06\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"27.38","rise":"7.33%","time":"03\/27","volumn":"1.04\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"26.58","rise":"4.20%","time":"03\/28","volumn":"1.61\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"26.45","rise":"3.69%","time":"03\/31","volumn":"8840.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"26.12","rise":"2.40%","time":"04\/01","volumn":"9096.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"26.63","rise":"4.40%","time":"04\/02","volumn":"1.03\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"25.66","rise":"0.59%","time":"04\/03","volumn":"1.56\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"24.32","rise":"-4.66%","time":"04\/04","volumn":"1.83\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"24.66","rise":"-3.33%","time":"04\/07","volumn":"2.19\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"24.54","rise":"-3.80%","time":"04\/08","volumn":"1.78\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"26.94","rise":"5.61%","time":"04\/09","volumn":"2.42\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"25.93","rise":"1.65%","time":"04\/10","volumn":"1.48\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"26.94","rise":"5.61%","time":"04\/11","volumn":"9492.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"27.47","rise":"7.69%","time":"04\/14","volumn":"1.07\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"27.89","rise":"9.34%","time":"04\/15","volumn":"8936.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"27.78","rise":"8.91%","time":"04\/16","volumn":"8164.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"28.44","rise":"11.49%","time":"04\/17","volumn":"1.32\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"28.48","rise":"11.65%","time":"04\/21","volumn":"1.06\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"29.11","rise":"14.12%","time":"04\/22","volumn":"9285.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"29.00","rise":"13.69%","time":"04\/23","volumn":"1.33\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"29.46","rise":"15.49%","time":"04\/24","volumn":"1.04\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"29.53","rise":"15.77%","time":"04\/25","volumn":"9102.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"29.83","rise":"16.94%","time":"04\/28","volumn":"7054.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"30.12","rise":"18.08%","time":"04\/29","volumn":"4785.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"29.83","rise":"16.94%","time":"04\/30","volumn":"4692.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"29.65","rise":"16.24%","time":"05\/01","volumn":"5287.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"30.00","rise":"17.61%","time":"05\/02","volumn":"5632.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"30.12","rise":"18.08%","time":"05\/05","volumn":"5946.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"30.11","rise":"18.04%","time":"05\/06","volumn":"6622.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"29.70","rise":"16.43%","time":"05\/07","volumn":"9245.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"29.55","rise":"15.84%","time":"05\/08","volumn":"7682.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"29.79","rise":"16.79%","time":"05\/09","volumn":"3945.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"30.25","rise":"18.59%","time":"05\/12","volumn":"1.11\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"28.95","rise":"13.49%","time":"05\/13","volumn":"1.98\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"28.76","rise":"12.75%","time":"05\/14","volumn":"1.28\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"28.14","rise":"10.32%","time":"05\/15","volumn":"8483.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"28.50","rise":"11.73%","time":"05\/16","volumn":"6388.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"28.59","rise":"12.08%","time":"05\/19","volumn":"5135.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"28.92","rise":"13.37%","time":"05\/20","volumn":"4885.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"29.15","rise":"14.28%","time":"05\/21","volumn":"5722.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"28.84","rise":"13.06%","time":"05\/22","volumn":"4366.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"28.82","rise":"12.98%","time":"05\/23","volumn":"4782.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"29.15","rise":"14.28%","time":"05\/27","volumn":"6423.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"28.90","rise":"13.30%","time":"05\/28","volumn":"6347.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"29.86","rise":"17.06%","time":"05\/29","volumn":"6841.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"29.84","rise":"16.98%","time":"05\/30","volumn":"7544.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"29.39","rise":"15.22%","time":"06\/02","volumn":"1.04\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"29.40","rise":"15.26%","time":"06\/03","volumn":"8451.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"28.67","rise":"12.39%","time":"06\/04","volumn":"7471.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"28.12","rise":"10.24%","time":"06\/05","volumn":"7015.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"28.56","rise":"11.96%","time":"06\/06","volumn":"4755.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"28.52","rise":"11.81%","time":"06\/09","volumn":"8388.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"28.60","rise":"12.12%","time":"06\/10","volumn":"1.13\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"28.46","rise":"11.57%","time":"06\/11","volumn":"7049.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"28.50","rise":"11.73%","time":"06\/12","volumn":"8420.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"28.44","rise":"11.49%","time":"06\/13","volumn":"1.12\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"29.24","rise":"14.63%","time":"06\/16","volumn":"9446.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"28.68","rise":"12.43%","time":"06\/17","volumn":"7949.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"28.97","rise":"13.57%","time":"06\/18","volumn":"4953.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"28.46","rise":"11.57%","time":"06\/20","volumn":"5968.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"28.02","rise":"9.85%","time":"06\/23","volumn":"9586.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"28.20","rise":"10.55%","time":"06\/24","volumn":"6999.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"27.91","rise":"9.41%","time":"06\/25","volumn":"8948.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"28.13","rise":"10.28%","time":"06\/26","volumn":"8446.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"29.02","rise":"13.77%","time":"06\/27","volumn":"1.20\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"28.15","rise":"10.36%","time":"06\/30","volumn":"1.10\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"28.52","rise":"11.81%","time":"07\/01","volumn":"1.34\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"29.00","rise":"13.69%","time":"07\/02","volumn":"1.26\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"29.59","rise":"16.00%","time":"07\/03","volumn":"5286.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"28.43","rise":"11.45%","time":"07\/07","volumn":"1.26\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"29.09","rise":"14.04%","time":"07\/08","volumn":"1.51\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"29.92","rise":"17.29%","time":"07\/09","volumn":"1.55\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"30.07","rise":"17.88%","time":"07\/10","volumn":"1.79\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"30.03","rise":"17.73%","time":"07\/11","volumn":"7609.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"30.40","rise":"19.18%","time":"07\/14","volumn":"7255.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"30.13","rise":"18.12%","time":"07\/15","volumn":"8566.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"29.87","rise":"17.10%","time":"07\/16","volumn":"8510.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"29.68","rise":"16.35%","time":"07\/17","volumn":"1.07\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"29.32","rise":"14.94%","time":"07\/18","volumn":"6083.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"29.63","rise":"16.16%","time":"07\/21","volumn":"7056.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"29.73","rise":"16.55%","time":"07\/22","volumn":"6941.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"33.70","rise":"32.13%","time":"07\/23","volumn":"3.57\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"32.92","rise":"29.06%","time":"07\/24","volumn":"1.40\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"32.43","rise":"27.15%","time":"07\/25","volumn":"1.44\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"32.55","rise":"27.62%","time":"07\/28","volumn":"1.03\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"32.11","rise":"25.88%","time":"07\/29","volumn":"1.70\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"31.17","rise":"22.21%","time":"07\/30","volumn":"1.22\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"30.57","rise":"19.84%","time":"07\/31","volumn":"9949.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"30.65","rise":"20.16%","time":"08\/01","volumn":"9541.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"31.03","rise":"21.65%","time":"08\/04","volumn":"9276.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"30.94","rise":"21.29%","time":"08\/05","volumn":"8881.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"31.70","rise":"24.27%","time":"08\/06","volumn":"1.09\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"30.76","rise":"20.59%","time":"08\/07","volumn":"7969.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"31.88","rise":"24.98%","time":"08\/08","volumn":"1.24\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"32.02","rise":"25.53%","time":"08\/11","volumn":"8125.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"32.86","rise":"28.84%","time":"08\/12","volumn":"9002.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"32.72","rise":"28.27%","time":"08\/13","volumn":"1.02\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"32.57","rise":"27.68%","time":"08\/14","volumn":"6701.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"32.71","rise":"28.23%","time":"08\/15","volumn":"5707.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"33.30","rise":"30.55%","time":"08\/18","volumn":"7790.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"33.35","rise":"30.74%","time":"08\/19","volumn":"8526.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"33.84","rise":"32.66%","time":"08\/20","volumn":"9906.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"33.24","rise":"30.31%","time":"08\/21","volumn":"5208.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"33.92","rise":"33.00%","time":"08\/22","volumn":"1.04\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"33.59","rise":"31.68%","time":"08\/25","volumn":"6600.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"33.42","rise":"31.02%","time":"08\/26","volumn":"6528.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"33.18","rise":"30.07%","time":"08\/27","volumn":"6414.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"33.28","rise":"30.47%","time":"08\/28","volumn":"5669.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"32.72","rise":"28.27%","time":"08\/29","volumn":"7612.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"33.04","rise":"29.53%","time":"09\/02","volumn":"6890.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"32.86","rise":"28.82%","time":"09\/03","volumn":"7845.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"33.50","rise":"31.33%","time":"09\/04","volumn":"6957.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"33.66","rise":"31.98%","time":"09\/05","volumn":"5363.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"34.17","rise":"33.96%","time":"09\/08","volumn":"9263.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"33.99","rise":"33.25%","time":"09\/09","volumn":"4230.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"33.34","rise":"30.70%","time":"09\/10","volumn":"5485.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"33.28","rise":"30.47%","time":"09\/11","volumn":"8346.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"32.85","rise":"28.78%","time":"09\/12","volumn":"4219.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"33.05","rise":"29.57%","time":"09\/15","volumn":"5112.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"33.22","rise":"30.23%","time":"09\/16","volumn":"5441.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"33.44","rise":"31.09%","time":"09\/17","volumn":"6402.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"33.10","rise":"29.76%","time":"09\/18","volumn":"9645.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"32.67","rise":"28.08%","time":"09\/19","volumn":"1.26\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"33.10","rise":"29.76%","time":"09\/22","volumn":"5986.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"33.20","rise":"30.15%","time":"09\/23","volumn":"6392.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"32.81","rise":"28.62%","time":"09\/24","volumn":"7124.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"32.72","rise":"28.27%","time":"09\/25","volumn":"4676.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"32.43","rise":"27.13%","time":"09\/26","volumn":"1.69\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"31.78","rise":"24.59%","time":"09\/29","volumn":"9769.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"30.80","rise":"20.75%","time":"09\/30","volumn":"1.38\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"30.83","rise":"20.86%","time":"10\/01","volumn":"1.01\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"30.55","rise":"19.76%","time":"10\/02","volumn":"7054.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"31.37","rise":"22.98%","time":"10\/03","volumn":"2.62\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"31.91","rise":"25.10%","time":"10\/06","volumn":"7850.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"31.74","rise":"24.43%","time":"10\/07","volumn":"9215.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"31.45","rise":"23.29%","time":"10\/08","volumn":"4723.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"30.65","rise":"20.16%","time":"10\/09","volumn":"6504.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"29.84","rise":"16.98%","time":"10\/10","volumn":"9669.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"30.14","rise":"18.16%","time":"10\/13","volumn":"7206.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"20.08%","time":"10\/14","volumn":"8534.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"30.80","rise":"20.75%","time":"10\/15","volumn":"6887.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"30.60","rise":"19.96%","time":"10\/16","volumn":"7017.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"30.82","rise":"20.82%","time":"10\/17","volumn":"6017.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"31.28","rise":"22.63%","time":"10\/20","volumn":"4971.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"31.28","rise":"22.63%","time":"10\/21","volumn":"1.16\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"31.84","rise":"24.82%","time":"10\/22","volumn":"9315.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"31.59","rise":"23.84%","time":"10\/23","volumn":"7789.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"31.52","rise":"23.57%","time":"10\/24","volumn":"7528.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"31.75","rise":"24.47%","time":"10\/27","volumn":"1.02\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"31.93","rise":"25.17%","time":"10\/28","volumn":"1.11\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"31.19","rise":"22.27%","time":"10\/29","volumn":"1.59\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"31.07","rise":"21.80%","time":"10\/30","volumn":"1.03\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"30.50","rise":"19.57%","time":"10\/31","volumn":"9934.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"30.57","rise":"19.84%","time":"11\/03","volumn":"8741.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"30.71","rise":"20.39%","time":"11\/04","volumn":"7894.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"30.88","rise":"21.06%","time":"11\/05","volumn":"7076.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"30.41","rise":"19.22%","time":"11\/06","volumn":"1.26\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"29.82","rise":"16.88%","time":"11\/07","volumn":"9816.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"29.48","rise":"15.57%","time":"11\/10","volumn":"9162.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"29.70","rise":"16.43%","time":"11\/11","volumn":"7873.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"30.04","rise":"17.77%","time":"11\/12","volumn":"9812.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"29.74","rise":"16.59%","time":"11\/13","volumn":"8210.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"30.09","rise":"17.94%","time":"11\/14","volumn":"9372.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"29.02","rise":"13.75%","time":"11\/17","volumn":"8211.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"28.96","rise":"13.53%","time":"11\/18","volumn":"1.16\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"29.33","rise":"14.98%","time":"11\/19","volumn":"1.26\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"28.48","rise":"11.65%","time":"11\/20","volumn":"1.17\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"29.58","rise":"15.96%","time":"11\/21","volumn":"1.10\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"29.82","rise":"16.90%","time":"11\/24","volumn":"4674.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"29.95","rise":"17.43%","time":"11\/25","volumn":"1.02\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"30.30","rise":"18.78%","time":"11\/26","volumn":"9854.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"30.23","rise":"18.49%","time":"11\/28","volumn":"3231.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"29.77","rise":"16.71%","time":"12\/01","volumn":"9832.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"29.45","rise":"15.43%","time":"12\/02","volumn":"1.21\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"29.34","rise":"15.04%","time":"12\/03","volumn":"1.17\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"29.66","rise":"16.30%","time":"12\/04","volumn":"8601.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"29.43","rise":"15.39%","time":"12\/05","volumn":"1.09\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"29.35","rise":"15.06%","time":"12\/08","volumn":"8751.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"29.79","rise":"16.79%","time":"12\/09","volumn":"1.58\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"30.55","rise":"19.75%","time":"12\/10","volumn":"1.16\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"30.83","rise":"20.86%","time":"12\/11","volumn":"9858.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"30.93","rise":"21.27%","time":"12\/12","volumn":"9805.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"31.11","rise":"21.98%","time":"12\/15","volumn":"8403.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"30.71","rise":"20.39%","time":"12\/16","volumn":"6565.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"30.36","rise":"19.00%","time":"12\/17","volumn":"7084.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"30.01","rise":"17.65%","time":"12\/18","volumn":"1.74\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"30.12","rise":"18.08%","time":"12\/19","volumn":"1.27\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"30.24","rise":"18.55%","time":"12\/22","volumn":"7530.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"30.12","rise":"18.08%","time":"12\/23","volumn":"6747.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"30.11","rise":"18.04%","time":"12\/24","volumn":"5157.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"29.80","rise":"16.82%","time":"12\/26","volumn":"1.08\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"29.64","rise":"16.20%","time":"12\/29","volumn":"1.32\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"29.62","rise":"16.12%","time":"12\/30","volumn":"7664.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"29.48","rise":"15.57%","time":"12\/31","volumn":"6691.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"29.96","rise":"17.45%","time":"01\/02","volumn":"1.64\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"30.06","rise":"17.84%","time":"01\/05","volumn":"1.19\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"29.52","rise":"15.73%","time":"01\/06","volumn":"1.41\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"29.27","rise":"14.75%","time":"01\/07","volumn":"8798.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"29.80","rise":"16.82%","time":"01\/08","volumn":"1.20\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"30.65","rise":"20.16%","time":"01\/09","volumn":"1.49\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"30.89","rise":"21.10%","time":"01\/12","volumn":"9773.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"30.61","rise":"20.00%","time":"01\/13","volumn":"1.55\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"30.74","rise":"20.51%","time":"01\/14","volumn":"7786.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"31.11","rise":"21.96%","time":"01\/15","volumn":"7379.00"}],"points":"240"}}