{"amount":"1.13\u4ebf","changeAmount":"-0.03","close":"29.73","currentPrice":"29.70","currenttime":"2026-04-30 05:16:01","e":{"@attributes":{"datetime":"2026-04-30 05:16:01","e1":"29.70","e2":"-0.03","e3":"(-0.10%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/24","04\/25","04\/27","04\/28","04\/29"]},"cy":{"o":["30.61","30.35","30.09","29.82","29.56"]},"cyrate":{"o":["0.05%","-0.81%","-1.67%","-2.52%","-3.38%"]},"p":[{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.59","rise":"0","time":"02:35","volumn":"152.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.59","rise":"-0.03%","time":"02:40","volumn":"164.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.59","rise":"-0.02%","time":"02:45","volumn":"140.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.59","rise":"0.00%","time":"02:50","volumn":"287.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.57","rise":"-0.08%","time":"02:55","volumn":"333.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.55","rise":"-0.16%","time":"03:00","volumn":"636.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.54","rise":"-0.20%","time":"03:05","volumn":"307.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.55","rise":"-0.15%","time":"03:10","volumn":"141.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.56","rise":"-0.11%","time":"03:15","volumn":"4831.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.52","rise":"-0.24%","time":"03:20","volumn":"303.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.53","rise":"-0.21%","time":"03:25","volumn":"571.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.54","rise":"-0.20%","time":"03:30","volumn":"383.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.54","rise":"-0.20%","time":"03:35","volumn":"540.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.55","rise":"-0.15%","time":"03:40","volumn":"306.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.57","rise":"-0.07%","time":"03:45","volumn":"599.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.58","rise":"-0.05%","time":"03:50","volumn":"1075.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.57","rise":"-0.07%","time":"03:55","volumn":"1301.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.61","rise":"0.05%","time":"04:00","volumn":"1.03\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.41","rise":"-0.60%","time":"21:35","volumn":"2389.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.42","rise":"-0.57%","time":"21:40","volumn":"711.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.37","rise":"-0.74%","time":"21:45","volumn":"688.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.23","rise":"-1.21%","time":"21:50","volumn":"1344.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.18","rise":"-1.37%","time":"21:55","volumn":"1281.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.15","rise":"-1.46%","time":"22:00","volumn":"1367.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.14","rise":"-1.47%","time":"22:05","volumn":"827.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.08","rise":"-1.68%","time":"22:10","volumn":"622.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.08","rise":"-1.68%","time":"22:15","volumn":"1153.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.10","rise":"-1.62%","time":"22:20","volumn":"599.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.15","rise":"-1.45%","time":"22:25","volumn":"410.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.09","rise":"-1.63%","time":"22:30","volumn":"793.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.14","rise":"-1.48%","time":"22:35","volumn":"1361.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.10","rise":"-1.62%","time":"22:40","volumn":"452.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.11","rise":"-1.58%","time":"22:45","volumn":"397.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.12","rise":"-1.55%","time":"22:50","volumn":"478.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.18","rise":"-1.37%","time":"22:55","volumn":"495.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.16","rise":"-1.42%","time":"23:00","volumn":"841.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.11","rise":"-1.60%","time":"23:05","volumn":"2455.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.12","rise":"-1.54%","time":"23:10","volumn":"1764.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.14","rise":"-1.50%","time":"23:15","volumn":"399.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.14","rise":"-1.49%","time":"23:20","volumn":"765.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.13","rise":"-1.52%","time":"23:25","volumn":"646.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.11","rise":"-1.60%","time":"23:30","volumn":"788.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.09","rise":"-1.65%","time":"23:35","volumn":"954.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.08","rise":"-1.68%","time":"23:40","volumn":"702.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.07","rise":"-1.70%","time":"23:45","volumn":"528.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.05","rise":"-1.78%","time":"23:50","volumn":"410.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"30.05","rise":"-1.80%","time":"23:55","volumn":"369.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.07","rise":"-1.73%","time":"00:00","volumn":"338.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.06","rise":"-1.75%","time":"00:05","volumn":"361.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.05","rise":"-1.76%","time":"00:10","volumn":"251.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.06","rise":"-1.75%","time":"00:15","volumn":"338.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.05","rise":"-1.78%","time":"00:20","volumn":"203.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.05","rise":"-1.80%","time":"00:25","volumn":"437.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.02","rise":"-1.86%","time":"00:30","volumn":"177.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.04","rise":"-1.83%","time":"00:35","volumn":"298.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.00","rise":"-1.93%","time":"00:40","volumn":"525.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.00","rise":"-1.93%","time":"00:45","volumn":"198.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.02","rise":"-1.88%","time":"00:50","volumn":"1178.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.98","rise":"-1.99%","time":"00:55","volumn":"509.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.98","rise":"-2.01%","time":"01:00","volumn":"515.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.95","rise":"-2.11%","time":"01:05","volumn":"1814.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.93","rise":"-2.19%","time":"01:10","volumn":"427.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.24%","time":"01:15","volumn":"767.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.86","rise":"-2.39%","time":"01:20","volumn":"1213.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.85","rise":"-2.44%","time":"01:25","volumn":"645.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.81","rise":"-2.57%","time":"01:30","volumn":"717.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.89","rise":"-2.32%","time":"01:35","volumn":"559.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.82","rise":"-2.52%","time":"01:40","volumn":"659.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.77","rise":"-2.68%","time":"01:45","volumn":"954.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.78","rise":"-2.66%","time":"01:50","volumn":"914.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.89","rise":"-2.30%","time":"01:55","volumn":"3935.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.24%","time":"02:00","volumn":"1229.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.93","rise":"-2.16%","time":"02:05","volumn":"736.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.93","rise":"-2.17%","time":"02:10","volumn":"522.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.94","rise":"-2.14%","time":"02:15","volumn":"1396.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.95","rise":"-2.12%","time":"02:20","volumn":"722.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.95","rise":"-2.12%","time":"02:25","volumn":"675.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.95","rise":"-2.11%","time":"02:30","volumn":"253.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.95","rise":"-2.09%","time":"02:35","volumn":"390.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.92","rise":"-2.21%","time":"02:40","volumn":"292.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.22%","time":"02:45","volumn":"345.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.90","rise":"-2.27%","time":"02:50","volumn":"277.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.26%","time":"02:55","volumn":"229.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.88","rise":"-2.34%","time":"03:00","volumn":"802.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.88","rise":"-2.33%","time":"03:05","volumn":"622.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.93","rise":"-2.17%","time":"03:10","volumn":"512.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.23%","time":"03:15","volumn":"260.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.93","rise":"-2.19%","time":"03:20","volumn":"421.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.22%","time":"03:25","volumn":"297.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.95","rise":"-2.12%","time":"03:30","volumn":"632.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.26%","time":"03:35","volumn":"748.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.89","rise":"-2.29%","time":"03:40","volumn":"763.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.26%","time":"03:45","volumn":"619.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.91","rise":"-2.22%","time":"03:50","volumn":"1790.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.96","rise":"-2.08%","time":"03:55","volumn":"2962.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"29.98","rise":"-2.01%","time":"04:00","volumn":"2.85\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.07","rise":"-1.72%","time":"21:35","volumn":"1518.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.07","rise":"-1.72%","time":"21:40","volumn":"1116.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.11","rise":"-1.59%","time":"21:45","volumn":"947.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.14","rise":"-1.50%","time":"21:50","volumn":"404.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.11","rise":"-1.57%","time":"21:55","volumn":"283.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.17","rise":"-1.39%","time":"22:00","volumn":"306.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.16","rise":"-1.41%","time":"22:05","volumn":"591.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.16","rise":"-1.41%","time":"22:10","volumn":"403.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.18","rise":"-1.34%","time":"22:15","volumn":"377.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.24","rise":"-1.16%","time":"22:20","volumn":"442.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.24","rise":"-1.16%","time":"22:25","volumn":"431.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-1.29%","time":"22:30","volumn":"257.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.17","rise":"-1.39%","time":"22:35","volumn":"441.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-1.27%","time":"22:40","volumn":"388.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.25","rise":"-1.14%","time":"22:45","volumn":"309.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.23","rise":"-1.19%","time":"22:50","volumn":"485.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.21","rise":"-1.24%","time":"22:55","volumn":"408.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-1.08%","time":"23:00","volumn":"430.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-0.98%","time":"23:05","volumn":"639.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.29","rise":"-1.01%","time":"23:10","volumn":"271.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.28","rise":"-1.03%","time":"23:15","volumn":"451.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.26","rise":"-1.09%","time":"23:20","volumn":"125.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-0.90%","time":"23:25","volumn":"220.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.29","rise":"-1.00%","time":"23:30","volumn":"162.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-1.05%","time":"23:35","volumn":"305.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.23","rise":"-1.21%","time":"23:40","volumn":"340.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-0.90%","time":"23:45","volumn":"1554.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-0.98%","time":"23:50","volumn":"736.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.30","rise":"-0.98%","time":"23:55","volumn":"234.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.31","rise":"-0.93%","time":"00:00","volumn":"411.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.26","rise":"-1.09%","time":"00:05","volumn":"230.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.22","rise":"-1.23%","time":"00:10","volumn":"284.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.22","rise":"-1.23%","time":"00:15","volumn":"329.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.23","rise":"-1.18%","time":"00:20","volumn":"509.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.23","rise":"-1.18%","time":"00:25","volumn":"196.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.23","rise":"-1.21%","time":"00:30","volumn":"191.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.25","rise":"-1.14%","time":"00:35","volumn":"350.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.24","rise":"-1.16%","time":"00:40","volumn":"201.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.24","rise":"-1.16%","time":"00:45","volumn":"170.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.23","rise":"-1.19%","time":"00:50","volumn":"93.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.08%","time":"00:55","volumn":"181.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.30","rise":"-0.95%","time":"01:00","volumn":"657.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.90%","time":"01:05","volumn":"301.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.31","rise":"-0.93%","time":"01:10","volumn":"184.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.00%","time":"01:15","volumn":"466.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.01%","time":"01:20","volumn":"95.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.05%","time":"01:25","volumn":"543.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.28","rise":"-1.03%","time":"01:30","volumn":"90.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.06%","time":"01:35","volumn":"167.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.00%","time":"01:40","volumn":"533.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.90%","time":"01:45","volumn":"559.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.88%","time":"01:50","volumn":"193.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.36","rise":"-0.78%","time":"01:55","volumn":"370.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.31","rise":"-0.93%","time":"02:00","volumn":"221.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.88%","time":"02:05","volumn":"273.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.92%","time":"02:10","volumn":"155.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.33","rise":"-0.87%","time":"02:15","volumn":"127.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.90%","time":"02:20","volumn":"164.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.90%","time":"02:25","volumn":"110.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.30","rise":"-0.98%","time":"02:30","volumn":"134.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.32","rise":"-0.92%","time":"02:35","volumn":"171.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.00%","time":"02:40","volumn":"407.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.28","rise":"-1.03%","time":"02:45","volumn":"140.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.05%","time":"02:50","volumn":"98.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.08%","time":"02:55","volumn":"212.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.05%","time":"03:00","volumn":"186.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.00%","time":"03:05","volumn":"124.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.30","rise":"-0.96%","time":"03:10","volumn":"104.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.00%","time":"03:15","volumn":"166.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.30","rise":"-0.95%","time":"03:20","volumn":"113.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.01%","time":"03:25","volumn":"515.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.29","rise":"-1.00%","time":"03:30","volumn":"193.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.30","rise":"-0.95%","time":"03:35","volumn":"264.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.25","rise":"-1.13%","time":"03:40","volumn":"566.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.05%","time":"03:45","volumn":"505.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.08%","time":"03:50","volumn":"615.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.24","rise":"-1.16%","time":"03:55","volumn":"986.00"},{"date":"2026\/04\/25 \u661f\u671f\u516d","price":"30.27","rise":"-1.06%","time":"04:00","volumn":"8457.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"30.03","rise":"-1.85%","time":"21:35","volumn":"2523.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"30.07","rise":"-1.73%","time":"21:40","volumn":"1002.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"30.05","rise":"-1.80%","time":"21:45","volumn":"882.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"30.05","rise":"-1.80%","time":"21:50","volumn":"610.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"30.00","rise":"-1.94%","time":"21:55","volumn":"693.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.98","rise":"-2.01%","time":"22:00","volumn":"1494.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.98","rise":"-1.99%","time":"22:05","volumn":"634.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.93","rise":"-2.16%","time":"22:10","volumn":"322.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.93","rise":"-2.16%","time":"22:15","volumn":"349.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.91","rise":"-2.22%","time":"22:20","volumn":"785.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.91","rise":"-2.26%","time":"22:25","volumn":"796.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.88","rise":"-2.34%","time":"22:30","volumn":"399.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.89","rise":"-2.32%","time":"22:35","volumn":"487.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.94","rise":"-2.14%","time":"22:40","volumn":"884.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.93","rise":"-2.17%","time":"22:45","volumn":"309.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.90","rise":"-2.27%","time":"22:50","volumn":"357.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.89","rise":"-2.30%","time":"22:55","volumn":"299.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.89","rise":"-2.29%","time":"23:00","volumn":"360.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.86","rise":"-2.39%","time":"23:05","volumn":"281.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.86","rise":"-2.39%","time":"23:10","volumn":"434.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.89","rise":"-2.32%","time":"23:15","volumn":"312.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.92","rise":"-2.20%","time":"23:20","volumn":"689.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.90","rise":"-2.27%","time":"23:25","volumn":"443.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.88","rise":"-2.35%","time":"23:30","volumn":"423.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.87","rise":"-2.37%","time":"23:35","volumn":"446.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.86","rise":"-2.42%","time":"23:40","volumn":"194.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.84","rise":"-2.45%","time":"23:45","volumn":"413.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.84","rise":"-2.45%","time":"23:50","volumn":"601.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.86","rise":"-2.42%","time":"23:55","volumn":"549.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.86","rise":"-2.39%","time":"00:00","volumn":"2160.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.86","rise":"-2.40%","time":"00:05","volumn":"103.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.86","rise":"-2.40%","time":"00:10","volumn":"193.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.86","rise":"-2.39%","time":"00:15","volumn":"326.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.85","rise":"-2.43%","time":"00:20","volumn":"317.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-2.52%","time":"00:25","volumn":"176.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-2.52%","time":"00:30","volumn":"103.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-2.52%","time":"00:35","volumn":"191.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-2.53%","time":"00:40","volumn":"415.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.60%","time":"00:45","volumn":"296.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.81","rise":"-2.57%","time":"00:50","volumn":"196.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.60%","time":"00:55","volumn":"283.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.58%","time":"01:00","volumn":"236.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.58%","time":"01:05","volumn":"306.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-2.52%","time":"01:10","volumn":"299.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-2.52%","time":"01:15","volumn":"419.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.58%","time":"01:20","volumn":"249.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.58%","time":"01:25","volumn":"408.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-2.53%","time":"01:30","volumn":"183.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.81","rise":"-2.57%","time":"01:35","volumn":"298.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.79","rise":"-2.63%","time":"01:40","volumn":"225.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.81","rise":"-2.57%","time":"01:45","volumn":"113.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.60%","time":"01:50","volumn":"134.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.71%","time":"01:55","volumn":"454.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.71%","time":"02:00","volumn":"270.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.68%","time":"02:05","volumn":"307.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.68%","time":"02:10","volumn":"183.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.58%","time":"02:15","volumn":"296.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.58%","time":"02:20","volumn":"382.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.58%","time":"02:25","volumn":"196.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.60%","time":"02:30","volumn":"94.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.61%","time":"02:35","volumn":"47.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.79","rise":"-2.63%","time":"02:40","volumn":"217.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.78","rise":"-2.66%","time":"02:45","volumn":"353.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.79","rise":"-2.63%","time":"02:50","volumn":"125.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.71%","time":"02:55","volumn":"241.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.76","rise":"-2.73%","time":"03:00","volumn":"199.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.71%","time":"03:05","volumn":"386.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.71%","time":"03:10","volumn":"359.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.80","rise":"-2.61%","time":"03:15","volumn":"469.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.79","rise":"-2.63%","time":"03:20","volumn":"368.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.71%","time":"03:25","volumn":"330.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.76","rise":"-2.73%","time":"03:30","volumn":"296.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.73","rise":"-2.81%","time":"03:35","volumn":"559.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.75","rise":"-2.78%","time":"03:40","volumn":"778.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.75","rise":"-2.78%","time":"03:45","volumn":"562.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.68%","time":"03:50","volumn":"1046.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.77","rise":"-2.70%","time":"03:55","volumn":"1285.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.75","rise":"-2.76%","time":"04:00","volumn":"7672.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.59","rise":"-3.30%","time":"21:35","volumn":"2419.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.57","rise":"-3.37%","time":"21:40","volumn":"561.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.67","rise":"-3.02%","time":"21:45","volumn":"977.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.68","rise":"-2.97%","time":"21:50","volumn":"1105.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.65","rise":"-3.10%","time":"21:55","volumn":"1557.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.66","rise":"-3.06%","time":"22:00","volumn":"345.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.62","rise":"-3.17%","time":"22:05","volumn":"1843.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.62","rise":"-3.17%","time":"22:10","volumn":"453.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.62","rise":"-3.19%","time":"22:15","volumn":"473.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.61","rise":"-3.24%","time":"22:20","volumn":"384.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.58","rise":"-3.32%","time":"22:25","volumn":"951.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.57","rise":"-3.33%","time":"22:30","volumn":"775.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.65","rise":"-3.09%","time":"22:35","volumn":"902.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.63","rise":"-3.15%","time":"22:40","volumn":"1649.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.64","rise":"-3.14%","time":"22:45","volumn":"675.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.60","rise":"-3.25%","time":"22:50","volumn":"649.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.56","rise":"-3.38%","time":"22:55","volumn":"492.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.62","rise":"-3.19%","time":"23:00","volumn":"1038.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.62","rise":"-3.18%","time":"23:05","volumn":"481.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.59","rise":"-3.30%","time":"23:10","volumn":"448.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.62","rise":"-3.19%","time":"23:15","volumn":"515.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.60","rise":"-3.25%","time":"23:20","volumn":"127.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.59","rise":"-3.30%","time":"23:25","volumn":"296.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.61","rise":"-3.22%","time":"23:30","volumn":"658.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.61","rise":"-3.22%","time":"23:35","volumn":"593.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.61","rise":"-3.22%","time":"23:40","volumn":"479.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.61","rise":"-3.20%","time":"23:45","volumn":"452.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.61","rise":"-3.24%","time":"23:50","volumn":"416.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.66","rise":"-3.06%","time":"23:55","volumn":"878.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.67","rise":"-3.02%","time":"00:00","volumn":"292.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.04%","time":"00:05","volumn":"341.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"00:10","volumn":"299.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"00:15","volumn":"168.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.06%","time":"00:20","volumn":"134.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.71","rise":"-2.89%","time":"00:25","volumn":"318.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.71","rise":"-2.89%","time":"00:30","volumn":"302.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.93%","time":"00:35","volumn":"262.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.93%","time":"00:40","volumn":"194.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.99%","time":"00:45","volumn":"323.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"00:50","volumn":"134.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.92%","time":"00:55","volumn":"753.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.91%","time":"01:00","volumn":"2094.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.99%","time":"01:05","volumn":"908.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.67","rise":"-3.02%","time":"01:10","volumn":"305.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.07%","time":"01:15","volumn":"307.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.63","rise":"-3.15%","time":"01:20","volumn":"116.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.04%","time":"01:25","volumn":"104.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-3.01%","time":"01:30","volumn":"226.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"01:35","volumn":"222.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.91%","time":"01:40","volumn":"139.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.94%","time":"01:45","volumn":"1293.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.91%","time":"01:50","volumn":"269.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.93%","time":"01:55","volumn":"346.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.94%","time":"02:00","volumn":"112.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-3.01%","time":"02:05","volumn":"119.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"02:10","volumn":"123.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-3.01%","time":"02:15","volumn":"139.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.99%","time":"02:20","volumn":"219.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-3.01%","time":"02:25","volumn":"255.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.67","rise":"-3.02%","time":"02:30","volumn":"163.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-3.01%","time":"02:35","volumn":"197.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-3.01%","time":"02:40","volumn":"98.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"02:45","volumn":"198.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"02:50","volumn":"231.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-3.01%","time":"02:55","volumn":"515.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.04%","time":"03:00","volumn":"443.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.07%","time":"03:05","volumn":"230.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.06%","time":"03:10","volumn":"417.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.64","rise":"-3.12%","time":"03:15","volumn":"340.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-3.04%","time":"03:20","volumn":"308.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.94%","time":"03:25","volumn":"602.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-2.97%","time":"03:30","volumn":"372.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.94%","time":"03:35","volumn":"590.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.94%","time":"03:40","volumn":"801.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-2.94%","time":"03:45","volumn":"576.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.71","rise":"-2.88%","time":"03:50","volumn":"742.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.71","rise":"-2.88%","time":"03:55","volumn":"2429.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.73","rise":"-2.83%","time":"04:00","volumn":"7594.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"488.66","ratio":"-0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"711.63","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"661.67","ratio":"0.63%"}],"marketCapitalization":"405.65\u4ebf","maxPrice":"30.02","minPrice":"29.66","monthlyTendency":{"cx":{"o":["2026\/03\/31","2026\/04\/28"]},"cy":{"o":["31.60","30.57","29.53","28.50","27.46"]},"cyrate":{"o":["10.61%","6.98%","3.36%","-0.26%","-3.89%"]},"p":[{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"28.57","rise":"0","time":"03\/31","volumn":"10.80\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"27.87","rise":"-2.45%","time":"04\/01","volumn":"8.43\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"27.46","rise":"-3.89%","time":"04\/02","volumn":"8.04\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"27.51","rise":"-3.71%","time":"04\/06","volumn":"5.12\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.46","rise":"-3.89%","time":"04\/07","volumn":"5.18\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.05","rise":"-1.82%","time":"04\/08","volumn":"11.95\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.34","rise":"-0.81%","time":"04\/09","volumn":"8.65\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.93","rise":"1.26%","time":"04\/10","volumn":"10.99\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.94","rise":"1.30%","time":"04\/13","volumn":"7.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"31.25","rise":"9.38%","time":"04\/14","volumn":"22.60\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"31.47","rise":"10.15%","time":"04\/15","volumn":"14.23\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"31.33","rise":"9.66%","time":"04\/16","volumn":"13.58\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"31.60","rise":"10.61%","time":"04\/17","volumn":"10.62\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"31.37","rise":"9.80%","time":"04\/20","volumn":"7.00\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"30.52","rise":"6.83%","time":"04\/21","volumn":"7.05\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"30.61","rise":"7.14%","time":"04\/22","volumn":"5.64\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"29.98","rise":"4.94%","time":"04\/23","volumn":"9.05\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.27","rise":"5.95%","time":"04\/24","volumn":"3.83\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.75","rise":"4.13%","time":"04\/27","volumn":"4.46\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.73","rise":"4.06%","time":"04\/28","volumn":"5.17\u4e07"}],"points":"20"},"open":"29.88","priceChangeRatio":"-0.10%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["30.02","29.93","29.84","29.75","29.66"]},"cyrate":{"o":["0.98%","0.67%","0.37%","0.07%","-0.24%"]},"p":[{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.95","rise":"0.74%","time":"21:31","volumn":"1731.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.95","rise":"0.76%","time":"21:32","volumn":"2253.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.94","rise":"0.71%","time":"21:33","volumn":"2427.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"30.02","rise":"0.98%","time":"21:34","volumn":"2985.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.95","rise":"0.74%","time":"21:35","volumn":"3175.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.61%","time":"21:36","volumn":"3290.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.92","rise":"0.64%","time":"21:37","volumn":"3411.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.90","rise":"0.57%","time":"21:38","volumn":"3496.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.92","rise":"0.64%","time":"21:39","volumn":"3711.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.50%","time":"21:40","volumn":"3846.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"21:41","volumn":"3897.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.62%","time":"21:42","volumn":"4115.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.90","rise":"0.57%","time":"21:43","volumn":"4170.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"21:44","volumn":"4279.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.42%","time":"21:45","volumn":"4590.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.93","rise":"0.69%","time":"21:46","volumn":"5023.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.93","rise":"0.67%","time":"21:47","volumn":"5110.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.90","rise":"0.57%","time":"21:48","volumn":"5276.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.50%","time":"21:49","volumn":"5356.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"21:50","volumn":"5471.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.89","rise":"0.52%","time":"21:51","volumn":"5547.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.45%","time":"21:52","volumn":"5730.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.42%","time":"21:53","volumn":"6015.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"21:54","volumn":"6074.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"21:55","volumn":"6123.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.85","rise":"0.40%","time":"21:56","volumn":"6229.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"21:57","volumn":"6265.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.37%","time":"21:58","volumn":"6477.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.24%","time":"21:59","volumn":"6528.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.79","rise":"0.20%","time":"22:00","volumn":"6653.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.75","rise":"0.07%","time":"22:01","volumn":"6778.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.73","rise":"0.00%","time":"22:02","volumn":"6995.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.73","rise":"0.02%","time":"22:03","volumn":"7035.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-0.08%","time":"22:04","volumn":"7296.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.73","rise":"0.02%","time":"22:05","volumn":"7418.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.71","rise":"-0.07%","time":"22:06","volumn":"7616.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-0.15%","time":"22:07","volumn":"7859.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-0.24%","time":"22:08","volumn":"7975.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.67","rise":"-0.20%","time":"22:09","volumn":"8150.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.66","rise":"-0.24%","time":"22:10","volumn":"8310.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.68","rise":"-0.15%","time":"22:11","volumn":"8423.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-0.12%","time":"22:12","volumn":"8510.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.71","rise":"-0.05%","time":"22:13","volumn":"8582.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.71","rise":"-0.05%","time":"22:14","volumn":"8848.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.72","rise":"-0.03%","time":"22:15","volumn":"8876.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.72","rise":"-0.03%","time":"22:16","volumn":"8910.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-0.08%","time":"22:17","volumn":"9042.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-0.10%","time":"22:18","volumn":"9094.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.70","rise":"-0.10%","time":"22:19","volumn":"9110.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.73","rise":"0.00%","time":"22:20","volumn":"9283.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.74","rise":"0.03%","time":"22:21","volumn":"9320.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.75","rise":"0.08%","time":"22:22","volumn":"9598.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.77","rise":"0.15%","time":"22:23","volumn":"9744.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.77","rise":"0.13%","time":"22:24","volumn":"9838.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.22%","time":"22:25","volumn":"9930.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.22%","time":"22:26","volumn":"1.00\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.25%","time":"22:27","volumn":"1.01\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.32%","time":"22:28","volumn":"1.02\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"22:29","volumn":"1.02\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.29%","time":"22:30","volumn":"1.05\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.30%","time":"22:31","volumn":"1.06\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.39%","time":"22:32","volumn":"1.08\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"22:33","volumn":"1.09\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.90","rise":"0.57%","time":"22:34","volumn":"1.09\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.89","rise":"0.54%","time":"22:35","volumn":"1.12\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.89","rise":"0.54%","time":"22:36","volumn":"1.12\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.50%","time":"22:37","volumn":"1.13\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.89","rise":"0.52%","time":"22:38","volumn":"1.13\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.61%","time":"22:39","volumn":"1.14\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.62%","time":"22:40","volumn":"1.15\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.61%","time":"22:41","volumn":"1.16\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.92","rise":"0.62%","time":"22:42","volumn":"1.17\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.59%","time":"22:43","volumn":"1.20\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.62%","time":"22:44","volumn":"1.20\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.93","rise":"0.69%","time":"22:45","volumn":"1.21\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.93","rise":"0.69%","time":"22:46","volumn":"1.21\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.93","rise":"0.66%","time":"22:47","volumn":"1.22\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.91","rise":"0.59%","time":"22:48","volumn":"1.22\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.90","rise":"0.57%","time":"22:49","volumn":"1.23\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"22:50","volumn":"1.23\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.51%","time":"22:51","volumn":"1.24\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"22:52","volumn":"1.26\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.44%","time":"22:53","volumn":"1.33\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"22:54","volumn":"1.34\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.89","rise":"0.54%","time":"22:55","volumn":"1.35\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"22:56","volumn":"1.36\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"22:57","volumn":"1.37\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.50%","time":"22:58","volumn":"1.37\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"22:59","volumn":"1.37\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.44%","time":"23:00","volumn":"1.38\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"23:01","volumn":"1.39\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.44%","time":"23:02","volumn":"1.39\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"23:03","volumn":"1.40\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.83","rise":"0.34%","time":"23:04","volumn":"1.40\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.85","rise":"0.40%","time":"23:05","volumn":"1.40\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.44%","time":"23:06","volumn":"1.42\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"23:07","volumn":"1.43\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"23:08","volumn":"1.43\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.81","rise":"0.27%","time":"23:09","volumn":"1.43\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.25%","time":"23:10","volumn":"1.43\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.79","rise":"0.20%","time":"23:11","volumn":"1.44\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.79","rise":"0.20%","time":"23:12","volumn":"1.44\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.79","rise":"0.18%","time":"23:13","volumn":"1.45\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.78","rise":"0.17%","time":"23:14","volumn":"1.46\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.77","rise":"0.15%","time":"23:15","volumn":"1.46\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.79","rise":"0.18%","time":"23:16","volumn":"1.47\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.79","rise":"0.20%","time":"23:17","volumn":"1.47\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.22%","time":"23:18","volumn":"1.48\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.25%","time":"23:19","volumn":"1.48\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.29%","time":"23:20","volumn":"1.48\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.29%","time":"23:21","volumn":"1.49\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.81","rise":"0.27%","time":"23:22","volumn":"1.49\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.24%","time":"23:23","volumn":"1.50\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.79","rise":"0.20%","time":"23:24","volumn":"1.50\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.25%","time":"23:25","volumn":"1.51\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.81","rise":"0.27%","time":"23:26","volumn":"1.51\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.25%","time":"23:27","volumn":"1.51\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.24%","time":"23:28","volumn":"1.51\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.25%","time":"23:29","volumn":"1.53\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.30%","time":"23:30","volumn":"1.53\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"23:31","volumn":"1.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"23:32","volumn":"1.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.30%","time":"23:33","volumn":"1.54\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.32%","time":"23:34","volumn":"1.55\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.30%","time":"23:35","volumn":"1.56\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.83","rise":"0.34%","time":"23:36","volumn":"1.56\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"23:37","volumn":"1.61\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.32%","time":"23:38","volumn":"1.61\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.29%","time":"23:39","volumn":"1.61\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.30%","time":"23:40","volumn":"1.62\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.83","rise":"0.34%","time":"23:41","volumn":"1.62\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.30%","time":"23:42","volumn":"1.62\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.35%","time":"23:43","volumn":"1.63\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.84","rise":"0.37%","time":"23:44","volumn":"1.64\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.83","rise":"0.34%","time":"23:45","volumn":"1.64\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.45%","time":"23:46","volumn":"1.65\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"23:47","volumn":"1.65\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.49%","time":"23:48","volumn":"1.66\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.87","rise":"0.47%","time":"23:49","volumn":"1.66\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.50%","time":"23:50","volumn":"1.67\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.89","rise":"0.55%","time":"23:51","volumn":"1.68\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.88","rise":"0.50%","time":"23:52","volumn":"1.72\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.86","rise":"0.45%","time":"23:53","volumn":"1.75\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.83","rise":"0.34%","time":"23:54","volumn":"1.75\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.30%","time":"23:55","volumn":"1.77\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.82","rise":"0.29%","time":"23:56","volumn":"1.78\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.24%","time":"23:57","volumn":"1.79\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.80","rise":"0.25%","time":"23:58","volumn":"1.79\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"29.83","rise":"0.34%","time":"23:59","volumn":"1.80\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.83","rise":"0.34%","time":"00:00","volumn":"1.80\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.32%","time":"00:01","volumn":"1.80\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:02","volumn":"1.81\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.83","rise":"0.34%","time":"00:03","volumn":"1.82\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.83","rise":"0.34%","time":"00:04","volumn":"1.83\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:05","volumn":"1.84\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.83","rise":"0.34%","time":"00:06","volumn":"1.85\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:07","volumn":"1.85\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:08","volumn":"1.85\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.39%","time":"00:09","volumn":"1.86\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.32%","time":"00:10","volumn":"1.88\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.39%","time":"00:11","volumn":"1.89\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.37%","time":"00:12","volumn":"1.89\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.83","rise":"0.34%","time":"00:13","volumn":"1.89\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:14","volumn":"1.89\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:15","volumn":"1.89\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.39%","time":"00:16","volumn":"1.90\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.39%","time":"00:17","volumn":"1.90\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.85","rise":"0.40%","time":"00:18","volumn":"1.90\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.32%","time":"00:19","volumn":"1.91\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.32%","time":"00:20","volumn":"1.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.32%","time":"00:21","volumn":"1.94\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:22","volumn":"1.95\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.32%","time":"00:23","volumn":"1.95\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:24","volumn":"1.95\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:25","volumn":"1.95\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.83","rise":"0.34%","time":"00:26","volumn":"1.96\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.37%","time":"00:27","volumn":"1.97\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.84","rise":"0.35%","time":"00:28","volumn":"1.98\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.83","rise":"0.34%","time":"00:29","volumn":"1.98\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.32%","time":"00:30","volumn":"1.98\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:31","volumn":"2.01\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"00:32","volumn":"2.01\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"00:33","volumn":"2.02\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"00:34","volumn":"2.03\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"00:35","volumn":"2.04\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"00:36","volumn":"2.04\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"00:37","volumn":"2.04\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"00:38","volumn":"2.05\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"00:39","volumn":"2.05\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"00:40","volumn":"2.05\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.25%","time":"00:41","volumn":"2.06\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"00:42","volumn":"2.08\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"00:43","volumn":"2.08\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:44","volumn":"2.09\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"00:45","volumn":"2.09\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:46","volumn":"2.09\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"00:47","volumn":"2.13\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:48","volumn":"2.13\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:49","volumn":"2.14\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:50","volumn":"2.14\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.25%","time":"00:51","volumn":"2.14\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.29%","time":"00:52","volumn":"2.15\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.82","rise":"0.29%","time":"00:53","volumn":"2.15\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.81","rise":"0.27%","time":"00:54","volumn":"2.17\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"00:55","volumn":"2.19\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:56","volumn":"2.19\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"00:57","volumn":"2.19\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"00:58","volumn":"2.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"00:59","volumn":"2.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"01:00","volumn":"2.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.25%","time":"01:01","volumn":"2.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"01:02","volumn":"2.21\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"01:03","volumn":"2.22\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"01:04","volumn":"2.22\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"01:05","volumn":"2.22\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"01:06","volumn":"2.24\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"01:07","volumn":"2.24\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"01:08","volumn":"2.24\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"01:09","volumn":"2.24\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.19%","time":"01:10","volumn":"2.24\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"01:11","volumn":"2.24\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.16%","time":"01:12","volumn":"2.26\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:13","volumn":"2.26\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"01:14","volumn":"2.26\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:15","volumn":"2.26\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"01:16","volumn":"2.27\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"01:17","volumn":"2.27\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"01:18","volumn":"2.28\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"01:19","volumn":"2.28\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"01:20","volumn":"2.28\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"01:21","volumn":"2.30\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.25%","time":"01:22","volumn":"2.30\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"01:23","volumn":"2.30\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"01:24","volumn":"2.30\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"01:25","volumn":"2.31\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"01:26","volumn":"2.32\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"01:27","volumn":"2.32\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"01:28","volumn":"2.32\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"01:29","volumn":"2.33\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"01:30","volumn":"2.33\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"01:31","volumn":"2.33\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"01:32","volumn":"2.34\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"01:33","volumn":"2.34\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.23%","time":"01:34","volumn":"2.34\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"01:35","volumn":"2.35\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"01:36","volumn":"2.35\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"01:37","volumn":"2.35\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"01:38","volumn":"2.35\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"01:39","volumn":"2.36\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"01:40","volumn":"2.37\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.07%","time":"01:41","volumn":"2.37\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"01:42","volumn":"2.38\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"01:43","volumn":"2.38\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"01:44","volumn":"2.38\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:45","volumn":"2.39\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:46","volumn":"2.39\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.07%","time":"01:47","volumn":"2.45\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"01:48","volumn":"2.45\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"01:49","volumn":"2.46\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:50","volumn":"2.46\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:51","volumn":"2.46\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:52","volumn":"2.47\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:53","volumn":"2.47\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:54","volumn":"2.47\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:55","volumn":"2.47\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:56","volumn":"2.47\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:57","volumn":"2.48\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"01:58","volumn":"2.48\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"01:59","volumn":"2.48\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:00","volumn":"2.48\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:01","volumn":"2.50\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"02:02","volumn":"2.51\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"02:03","volumn":"2.52\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:04","volumn":"2.53\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"02:05","volumn":"2.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:06","volumn":"2.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:07","volumn":"2.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:08","volumn":"2.59\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"02:09","volumn":"2.60\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.74","rise":"0.04%","time":"02:10","volumn":"2.60\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.07%","time":"02:11","volumn":"2.60\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.74","rise":"0.03%","time":"02:12","volumn":"2.64\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.74","rise":"0.03%","time":"02:13","volumn":"2.65\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"02:14","volumn":"2.65\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:15","volumn":"2.65\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"02:16","volumn":"2.66\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:17","volumn":"2.66\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"02:18","volumn":"2.68\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:19","volumn":"2.68\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:20","volumn":"2.68\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:21","volumn":"2.68\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:22","volumn":"2.70\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:23","volumn":"2.70\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:24","volumn":"2.71\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"02:25","volumn":"2.71\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"02:26","volumn":"2.71\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"02:27","volumn":"2.71\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:28","volumn":"2.71\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:29","volumn":"2.72\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:30","volumn":"2.73\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:31","volumn":"2.74\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:32","volumn":"2.74\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:33","volumn":"2.75\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.11%","time":"02:34","volumn":"2.75\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:35","volumn":"2.75\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:36","volumn":"2.78\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"02:37","volumn":"2.79\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:38","volumn":"2.82\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:39","volumn":"2.83\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"02:40","volumn":"2.83\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:41","volumn":"2.84\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.07%","time":"02:42","volumn":"2.85\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.07%","time":"02:43","volumn":"2.85\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:44","volumn":"2.85\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.74","rise":"0.03%","time":"02:45","volumn":"2.86\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.74","rise":"0.03%","time":"02:46","volumn":"2.87\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.73","rise":"0.00%","time":"02:47","volumn":"2.87\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"02:48","volumn":"2.88\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"02:49","volumn":"2.88\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.08%","time":"02:50","volumn":"2.89\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:51","volumn":"2.89\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:52","volumn":"2.90\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:53","volumn":"2.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:54","volumn":"2.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:55","volumn":"2.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"02:56","volumn":"2.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"02:57","volumn":"2.92\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.15%","time":"02:58","volumn":"2.94\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"02:59","volumn":"2.94\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"03:00","volumn":"2.95\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.13%","time":"03:01","volumn":"2.95\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"03:02","volumn":"2.96\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"03:03","volumn":"2.96\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"03:04","volumn":"2.96\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"03:05","volumn":"2.97\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.73","rise":"0.02%","time":"03:06","volumn":"2.98\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.74","rise":"0.03%","time":"03:07","volumn":"2.98\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"03:08","volumn":"2.99\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"03:09","volumn":"3.00\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.74","rise":"0.03%","time":"03:10","volumn":"3.00\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"03:11","volumn":"3.00\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"03:12","volumn":"3.00\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"03:13","volumn":"3.02\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.77","rise":"0.12%","time":"03:14","volumn":"3.02\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"03:15","volumn":"3.02\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"03:16","volumn":"3.03\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"03:17","volumn":"3.03\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"03:18","volumn":"3.03\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"03:19","volumn":"3.04\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"03:20","volumn":"3.04\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"03:21","volumn":"3.05\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"03:22","volumn":"3.06\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"03:23","volumn":"3.06\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.78","rise":"0.17%","time":"03:24","volumn":"3.06\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"03:25","volumn":"3.06\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.22%","time":"03:26","volumn":"3.07\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.24%","time":"03:27","volumn":"3.07\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.80","rise":"0.25%","time":"03:28","volumn":"3.08\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.21%","time":"03:29","volumn":"3.09\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"03:30","volumn":"3.10\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.20%","time":"03:31","volumn":"3.11\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.79","rise":"0.18%","time":"03:32","volumn":"3.12\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.76","rise":"0.10%","time":"03:33","volumn":"3.14\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"03:34","volumn":"3.15\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.75","rise":"0.05%","time":"03:35","volumn":"3.16\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.05%","time":"03:36","volumn":"3.17\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.05%","time":"03:37","volumn":"3.18\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.05%","time":"03:38","volumn":"3.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.06%","time":"03:39","volumn":"3.20\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.05%","time":"03:40","volumn":"3.21\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.07%","time":"03:41","volumn":"3.22\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.07%","time":"03:42","volumn":"3.22\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.71","rise":"-0.05%","time":"03:43","volumn":"3.23\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.70","rise":"-0.08%","time":"03:44","volumn":"3.25\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.70","rise":"-0.08%","time":"03:45","volumn":"3.27\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.70","rise":"-0.12%","time":"03:46","volumn":"3.28\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.69","rise":"-0.13%","time":"03:47","volumn":"3.28\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.70","rise":"-0.12%","time":"03:48","volumn":"3.30\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.69","rise":"-0.13%","time":"03:49","volumn":"3.30\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.69","rise":"-0.13%","time":"03:50","volumn":"3.32\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.68","rise":"-0.18%","time":"03:51","volumn":"3.35\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.68","rise":"-0.17%","time":"03:52","volumn":"3.36\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.68","rise":"-0.17%","time":"03:53","volumn":"3.39\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.67","rise":"-0.20%","time":"03:54","volumn":"3.40\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.68","rise":"-0.18%","time":"03:55","volumn":"3.44\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.67","rise":"-0.20%","time":"03:56","volumn":"3.49\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.68","rise":"-0.15%","time":"03:57","volumn":"3.53\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.68","rise":"-0.18%","time":"03:58","volumn":"3.58\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.66","rise":"-0.24%","time":"03:59","volumn":"3.66\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"29.70","rise":"-0.10%","time":"04:00","volumn":"3.79\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"379.06\u4e07","yearlyTendency":{"cx":{"o":["2025\/05\/14","2026\/04\/28"]},"cy":{"o":["35.17","32.48","29.79","27.09","24.40"]},"cyrate":{"o":["1.27%","-6.49%","-14.24%","-21.99%","-29.74%"]},"p":[{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"34.73","rise":"0","time":"05\/14","volumn":"16.90\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"33.35","rise":"-3.97%","time":"05\/15","volumn":"19.61\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"32.55","rise":"-6.28%","time":"05\/16","volumn":"13.31\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"32.69","rise":"-5.87%","time":"05\/19","volumn":"7.10\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"32.95","rise":"-5.13%","time":"05\/20","volumn":"10.70\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"32.65","rise":"-5.99%","time":"05\/21","volumn":"8.31\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"32.69","rise":"-5.87%","time":"05\/22","volumn":"8.96\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"32.35","rise":"-6.85%","time":"05\/23","volumn":"6.53\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"31.54","rise":"-9.19%","time":"05\/27","volumn":"11.83\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"30.58","rise":"-11.95%","time":"05\/28","volumn":"13.07\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"31.94","rise":"-8.03%","time":"05\/29","volumn":"18.25\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"31.41","rise":"-9.56%","time":"05\/30","volumn":"11.03\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"31.86","rise":"-8.26%","time":"06\/02","volumn":"6.93\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"31.41","rise":"-9.56%","time":"06\/03","volumn":"7.01\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"32.33","rise":"-6.91%","time":"06\/04","volumn":"11.29\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"32.09","rise":"-7.60%","time":"06\/05","volumn":"10.18\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"32.12","rise":"-7.52%","time":"06\/06","volumn":"8.48\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"32.94","rise":"-5.15%","time":"06\/09","volumn":"11.37\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"32.79","rise":"-5.59%","time":"06\/10","volumn":"6.04\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"32.73","rise":"-5.76%","time":"06\/11","volumn":"6.79\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"32.61","rise":"-6.10%","time":"06\/12","volumn":"5.26\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"31.76","rise":"-8.55%","time":"06\/13","volumn":"6.84\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"32.48","rise":"-6.48%","time":"06\/16","volumn":"9.69\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"32.17","rise":"-7.37%","time":"06\/17","volumn":"7.94\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"31.50","rise":"-9.30%","time":"06\/18","volumn":"9.96\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"30.44","rise":"-12.35%","time":"06\/20","volumn":"16.37\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"30.59","rise":"-11.92%","time":"06\/23","volumn":"9.24\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"31.58","rise":"-9.07%","time":"06\/24","volumn":"10.89\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"31.94","rise":"-8.03%","time":"06\/25","volumn":"8.38\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"32.26","rise":"-7.11%","time":"06\/26","volumn":"6.79\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"32.07","rise":"-7.66%","time":"06\/27","volumn":"7.63\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"31.64","rise":"-8.90%","time":"06\/30","volumn":"7.92\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"31.70","rise":"-8.72%","time":"07\/01","volumn":"6.41\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"31.47","rise":"-9.39%","time":"07\/02","volumn":"10.07\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"31.06","rise":"-10.57%","time":"07\/03","volumn":"5.69\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"31.02","rise":"-10.68%","time":"07\/07","volumn":"6.78\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"31.70","rise":"-8.72%","time":"07\/08","volumn":"8.18\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"30.60","rise":"-11.89%","time":"07\/09","volumn":"12.97\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"30.22","rise":"-12.99%","time":"07\/10","volumn":"10.06\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"30.10","rise":"-13.33%","time":"07\/11","volumn":"7.77\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"29.80","rise":"-14.20%","time":"07\/14","volumn":"8.43\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"31.04","rise":"-10.62%","time":"07\/15","volumn":"16.34\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"30.64","rise":"-11.78%","time":"07\/16","volumn":"7.50\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"31.69","rise":"-8.75%","time":"07\/17","volumn":"12.34\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"32.92","rise":"-5.21%","time":"07\/18","volumn":"23.76\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"32.40","rise":"-6.71%","time":"07\/21","volumn":"9.55\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"32.88","rise":"-5.33%","time":"07\/22","volumn":"8.69\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"32.93","rise":"-5.18%","time":"07\/23","volumn":"8.41\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"32.47","rise":"-6.51%","time":"07\/24","volumn":"7.41\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"32.18","rise":"-7.34%","time":"07\/25","volumn":"4.72\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"32.22","rise":"-7.23%","time":"07\/28","volumn":"5.36\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"31.22","rise":"-10.11%","time":"07\/29","volumn":"10.13\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"30.76","rise":"-11.43%","time":"07\/30","volumn":"8.62\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"30.49","rise":"-12.21%","time":"07\/31","volumn":"11.32\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"29.91","rise":"-13.88%","time":"08\/01","volumn":"11.47\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"30.62","rise":"-11.83%","time":"08\/04","volumn":"9.41\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"30.34","rise":"-12.64%","time":"08\/05","volumn":"5.40\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"30.34","rise":"-12.64%","time":"08\/06","volumn":"4.61\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"30.77","rise":"-11.40%","time":"08\/07","volumn":"4.33\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"30.49","rise":"-12.21%","time":"08\/08","volumn":"4.04\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"30.19","rise":"-13.07%","time":"08\/11","volumn":"7.29\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"31.12","rise":"-10.39%","time":"08\/12","volumn":"7.71\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"31.51","rise":"-9.27%","time":"08\/13","volumn":"15.63\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"30.58","rise":"-11.95%","time":"08\/14","volumn":"24.53\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"30.70","rise":"-11.60%","time":"08\/15","volumn":"14.06\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"30.77","rise":"-11.40%","time":"08\/18","volumn":"9.84\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"30.24","rise":"-12.93%","time":"08\/19","volumn":"8.76\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"30.17","rise":"-13.13%","time":"08\/20","volumn":"7.15\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"30.18","rise":"-13.10%","time":"08\/21","volumn":"5.01\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"30.88","rise":"-11.09%","time":"08\/22","volumn":"11.37\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"30.99","rise":"-10.77%","time":"08\/25","volumn":"9.55\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"30.81","rise":"-11.29%","time":"08\/26","volumn":"5.60\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"29.82","rise":"-14.14%","time":"08\/27","volumn":"16.77\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"29.39","rise":"-15.38%","time":"08\/28","volumn":"18.31\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"30.07","rise":"-13.42%","time":"08\/29","volumn":"18.03\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"30.58","rise":"-11.95%","time":"09\/02","volumn":"14.14\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"30.20","rise":"-13.04%","time":"09\/03","volumn":"9.27\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"29.93","rise":"-13.82%","time":"09\/04","volumn":"13.22\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"30.45","rise":"-12.32%","time":"09\/05","volumn":"13.87\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"31.85","rise":"-8.29%","time":"09\/08","volumn":"21.62\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"32.87","rise":"-5.36%","time":"09\/09","volumn":"27.72\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"32.32","rise":"-6.94%","time":"09\/10","volumn":"20.01\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"33.40","rise":"-3.83%","time":"09\/11","volumn":"23.41\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"32.67","rise":"-5.93%","time":"09\/12","volumn":"20.27\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"32.62","rise":"-6.08%","time":"09\/15","volumn":"19.09\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"33.71","rise":"-2.94%","time":"09\/16","volumn":"27.81\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"34.24","rise":"-1.41%","time":"09\/17","volumn":"31.67\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"34.38","rise":"-1.01%","time":"09\/18","volumn":"26.31\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"34.10","rise":"-1.81%","time":"09\/19","volumn":"28.90\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"32.93","rise":"-5.18%","time":"09\/22","volumn":"21.34\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"31.94","rise":"-8.03%","time":"09\/23","volumn":"20.42\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"33.83","rise":"-2.59%","time":"09\/24","volumn":"33.96\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"34.17","rise":"-1.61%","time":"09\/25","volumn":"22.30\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"33.50","rise":"-3.54%","time":"09\/26","volumn":"14.70\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"34.64","rise":"-0.26%","time":"09\/29","volumn":"16.52\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"33.98","rise":"-2.16%","time":"09\/30","volumn":"25.01\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"35.17","rise":"1.27%","time":"10\/01","volumn":"21.21\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"34.98","rise":"0.72%","time":"10\/02","volumn":"21.66\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"34.40","rise":"-0.95%","time":"10\/03","volumn":"15.20\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"34.91","rise":"0.52%","time":"10\/06","volumn":"11.84\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"33.89","rise":"-2.42%","time":"10\/07","volumn":"14.32\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"33.98","rise":"-2.16%","time":"10\/08","volumn":"12.41\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"32.97","rise":"-5.07%","time":"10\/09","volumn":"17.34\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"30.85","rise":"-11.17%","time":"10\/10","volumn":"38.01\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"32.25","rise":"-7.14%","time":"10\/13","volumn":"24.95\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"31.71","rise":"-8.70%","time":"10\/14","volumn":"11.99\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"32.14","rise":"-7.46%","time":"10\/15","volumn":"11.34\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"31.74","rise":"-8.61%","time":"10\/16","volumn":"7.92\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"32.07","rise":"-7.66%","time":"10\/17","volumn":"9.93\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"32.76","rise":"-5.67%","time":"10\/20","volumn":"14.11\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"31.83","rise":"-8.35%","time":"10\/21","volumn":"9.25\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"31.46","rise":"-9.42%","time":"10\/22","volumn":"9.97\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"32.18","rise":"-7.34%","time":"10\/23","volumn":"10.95\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"32.19","rise":"-7.31%","time":"10\/24","volumn":"8.41\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"33.20","rise":"-4.41%","time":"10\/27","volumn":"10.55\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"33.53","rise":"-3.46%","time":"10\/28","volumn":"12.45\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"33.36","rise":"-3.94%","time":"10\/29","volumn":"10.31\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"32.37","rise":"-6.80%","time":"10\/30","volumn":"9.86\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"32.04","rise":"-7.75%","time":"10\/31","volumn":"8.07\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"31.78","rise":"-8.49%","time":"11\/03","volumn":"7.68\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"30.82","rise":"-11.26%","time":"11\/04","volumn":"11.14\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"31.04","rise":"-10.62%","time":"11\/05","volumn":"5.86\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"30.95","rise":"-10.88%","time":"11\/06","volumn":"8.37\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"30.79","rise":"-11.34%","time":"11\/07","volumn":"10.15\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"30.41","rise":"-12.44%","time":"11\/10","volumn":"13.93\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"30.61","rise":"-11.86%","time":"11\/11","volumn":"10.86\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"30.25","rise":"-12.90%","time":"11\/12","volumn":"14.01\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"29.71","rise":"-14.45%","time":"11\/13","volumn":"31.37\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"28.31","rise":"-18.49%","time":"11\/14","volumn":"27.78\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"28.54","rise":"-17.82%","time":"11\/17","volumn":"14.46\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"28.45","rise":"-18.08%","time":"11\/18","volumn":"11.02\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"27.88","rise":"-19.74%","time":"11\/19","volumn":"13.29\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"27.39","rise":"-21.13%","time":"11\/20","volumn":"11.73\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"27.93","rise":"-19.58%","time":"11\/21","volumn":"11.58\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"28.06","rise":"-19.21%","time":"11\/24","volumn":"8.51\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"28.14","rise":"-18.97%","time":"11\/25","volumn":"10.60\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"28.42","rise":"-18.17%","time":"11\/26","volumn":"12.64\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"28.83","rise":"-16.99%","time":"11\/28","volumn":"6.05\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"28.89","rise":"-16.82%","time":"12\/01","volumn":"9.54\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"29.05","rise":"-16.35%","time":"12\/02","volumn":"5.76\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"28.87","rise":"-16.87%","time":"12\/03","volumn":"5.20\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"28.74","rise":"-17.25%","time":"12\/04","volumn":"5.50\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"28.90","rise":"-16.79%","time":"12\/05","volumn":"4.89\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"28.92","rise":"-16.73%","time":"12\/08","volumn":"5.59\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"28.70","rise":"-17.36%","time":"12\/09","volumn":"8.04\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"28.61","rise":"-17.62%","time":"12\/10","volumn":"6.80\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"28.54","rise":"-17.82%","time":"12\/11","volumn":"7.17\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"28.44","rise":"-18.11%","time":"12\/12","volumn":"7.36\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"27.85","rise":"-19.81%","time":"12\/15","volumn":"6.58\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"27.85","rise":"-19.81%","time":"12\/16","volumn":"7.66\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"27.60","rise":"-20.53%","time":"12\/17","volumn":"6.15\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"27.80","rise":"-19.95%","time":"12\/18","volumn":"6.42\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"27.82","rise":"-19.90%","time":"12\/19","volumn":"9.94\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"28.09","rise":"-19.12%","time":"12\/22","volumn":"8.53\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"28.08","rise":"-19.15%","time":"12\/23","volumn":"6.62\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"28.17","rise":"-18.89%","time":"12\/24","volumn":"4.15\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"28.40","rise":"-18.23%","time":"12\/26","volumn":"4.67\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"28.27","rise":"-18.60%","time":"12\/29","volumn":"13.12\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"27.71","rise":"-20.21%","time":"12\/30","volumn":"10.24\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"27.70","rise":"-20.24%","time":"12\/31","volumn":"6.65\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"28.53","rise":"-17.85%","time":"01\/02","volumn":"10.95\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"28.65","rise":"-17.51%","time":"01\/05","volumn":"10.35\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"28.60","rise":"-17.65%","time":"01\/06","volumn":"9.63\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"28.03","rise":"-19.29%","time":"01\/07","volumn":"8.61\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"28.67","rise":"-17.45%","time":"01\/08","volumn":"10.79\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"28.45","rise":"-18.08%","time":"01\/09","volumn":"6.21\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"29.73","rise":"-14.40%","time":"01\/12","volumn":"15.54\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"28.88","rise":"-16.84%","time":"01\/13","volumn":"11.93\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"28.83","rise":"-16.99%","time":"01\/14","volumn":"8.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"28.41","rise":"-18.20%","time":"01\/15","volumn":"9.56\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"27.90","rise":"-19.67%","time":"01\/16","volumn":"10.66\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"27.38","rise":"-21.16%","time":"01\/20","volumn":"8.54\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"28.07","rise":"-19.18%","time":"01\/21","volumn":"13.96\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"29.00","rise":"-16.50%","time":"01\/22","volumn":"13.03\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"28.84","rise":"-16.96%","time":"01\/23","volumn":"7.59\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"28.78","rise":"-17.13%","time":"01\/26","volumn":"7.03\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"28.50","rise":"-17.94%","time":"01\/27","volumn":"9.20\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"28.23","rise":"-18.72%","time":"01\/28","volumn":"8.43\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"28.07","rise":"-19.18%","time":"01\/29","volumn":"11.55\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"27.48","rise":"-20.88%","time":"01\/30","volumn":"9.40\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"27.53","rise":"-20.73%","time":"02\/02","volumn":"7.59\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"27.04","rise":"-22.14%","time":"02\/03","volumn":"11.78\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"26.55","rise":"-23.55%","time":"02\/04","volumn":"13.58\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"26.32","rise":"-24.22%","time":"02\/05","volumn":"10.69\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"27.07","rise":"-22.06%","time":"02\/06","volumn":"8.85\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"27.01","rise":"-22.23%","time":"02\/09","volumn":"7.49\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"27.35","rise":"-21.25%","time":"02\/10","volumn":"7.78\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"27.27","rise":"-21.48%","time":"02\/11","volumn":"5.81\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"26.52","rise":"-23.64%","time":"02\/12","volumn":"13.12\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"26.14","rise":"-24.73%","time":"02\/13","volumn":"8.85\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"26.33","rise":"-24.19%","time":"02\/17","volumn":"6.12\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"26.41","rise":"-23.96%","time":"02\/18","volumn":"3.78\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"26.27","rise":"-24.36%","time":"02\/19","volumn":"5.25\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"26.41","rise":"-23.96%","time":"02\/20","volumn":"8.63\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"26.23","rise":"-24.47%","time":"02\/23","volumn":"7.37\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"26.52","rise":"-23.64%","time":"02\/24","volumn":"5.38\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"26.54","rise":"-23.58%","time":"02\/25","volumn":"4.53\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"25.98","rise":"-25.19%","time":"02\/26","volumn":"9.65\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"25.53","rise":"-26.49%","time":"02\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"25.35","rise":"-27.01%","time":"03\/02","volumn":"9.49\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"24.64","rise":"-29.05%","time":"03\/03","volumn":"15.99\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"24.40","rise":"-29.74%","time":"03\/04","volumn":"17.31\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"24.47","rise":"-29.54%","time":"03\/05","volumn":"27.88\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"26.03","rise":"-25.05%","time":"03\/06","volumn":"22.87\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"26.47","rise":"-23.78%","time":"03\/09","volumn":"12.76\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"26.73","rise":"-23.03%","time":"03\/10","volumn":"11.58\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"27.11","rise":"-21.94%","time":"03\/11","volumn":"8.80\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"26.94","rise":"-22.43%","time":"03\/12","volumn":"10.07\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"27.32","rise":"-21.34%","time":"03\/13","volumn":"9.20\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"27.49","rise":"-20.85%","time":"03\/16","volumn":"13.70\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"27.54","rise":"-20.70%","time":"03\/17","volumn":"6.78\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"27.20","rise":"-21.68%","time":"03\/18","volumn":"6.81\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"27.02","rise":"-22.20%","time":"03\/19","volumn":"12.17\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-24.36%","time":"03\/20","volumn":"11.15\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"26.54","rise":"-23.58%","time":"03\/23","volumn":"9.63\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"26.47","rise":"-23.78%","time":"03\/24","volumn":"8.72\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"28.75","rise":"-17.22%","time":"03\/25","volumn":"27.61\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"28.18","rise":"-18.86%","time":"03\/26","volumn":"9.89\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"27.70","rise":"-20.24%","time":"03\/27","volumn":"7.81\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"27.94","rise":"-19.55%","time":"03\/30","volumn":"12.91\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"28.57","rise":"-17.74%","time":"03\/31","volumn":"10.80\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"27.87","rise":"-19.75%","time":"04\/01","volumn":"8.43\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"27.46","rise":"-20.93%","time":"04\/02","volumn":"8.04\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"27.51","rise":"-20.79%","time":"04\/06","volumn":"5.12\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"27.46","rise":"-20.93%","time":"04\/07","volumn":"5.18\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"28.05","rise":"-19.23%","time":"04\/08","volumn":"11.95\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"28.34","rise":"-18.40%","time":"04\/09","volumn":"8.65\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"28.93","rise":"-16.70%","time":"04\/10","volumn":"10.99\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"28.94","rise":"-16.67%","time":"04\/13","volumn":"7.81\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"31.25","rise":"-10.02%","time":"04\/14","volumn":"22.60\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"31.47","rise":"-9.39%","time":"04\/15","volumn":"14.23\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"31.33","rise":"-9.79%","time":"04\/16","volumn":"13.58\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"31.60","rise":"-9.01%","time":"04\/17","volumn":"10.62\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"31.37","rise":"-9.67%","time":"04\/20","volumn":"7.00\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"30.52","rise":"-12.12%","time":"04\/21","volumn":"7.05\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"30.61","rise":"-11.86%","time":"04\/22","volumn":"5.64\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"29.98","rise":"-13.68%","time":"04\/23","volumn":"9.05\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-12.84%","time":"04\/24","volumn":"3.83\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"29.75","rise":"-14.34%","time":"04\/27","volumn":"4.46\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"29.73","rise":"-14.40%","time":"04\/28","volumn":"5.17\u4e07"}],"points":"240"}}