360搜索

{"amount":"1233.38\u4e07","changeAmount":"0.23","close":"18.82","currentPrice":"19.05","currenttime":"2025-12-25 01:10:04","e":{"@attributes":{"datetime":"2025-12-25 01:10:04","e1":"19.05","e2":"0.23","e3":"(1.22%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/20","12\/22","12\/23","12\/24","12\/25"]},"cy":{"o":["19.11","18.94","18.76","18.59","18.41"]},"cyrate":{"o":["2.88%","1.94%","1.01%","0.07%","-0.86%"]},"p":[{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"18.57","rise":"0","time":"23:35","volumn":"203.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"18.60","rise":"0.13%","time":"23:40","volumn":"50.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"18.63","rise":"0.30%","time":"23:45","volumn":"50.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"18.59","rise":"0.08%","time":"23:50","volumn":"88.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"18.62","rise":"0.24%","time":"23:55","volumn":"66.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.60","rise":"0.13%","time":"00:00","volumn":"144.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"-0.03%","time":"00:05","volumn":"69.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"00:10","volumn":"97.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.13%","time":"00:15","volumn":"283.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"00:20","volumn":"80.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.52","rise":"-0.32%","time":"00:25","volumn":"77.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.16%","time":"00:30","volumn":"127.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.56","rise":"-0.08%","time":"00:35","volumn":"74.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"-0.05%","time":"00:40","volumn":"68.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.60","rise":"0.13%","time":"00:45","volumn":"178.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.08%","time":"00:50","volumn":"242.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"0.00%","time":"00:55","volumn":"169.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"0.00%","time":"01:00","volumn":"63.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.11%","time":"01:05","volumn":"148.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.08%","time":"01:10","volumn":"144.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.61","rise":"0.22%","time":"01:15","volumn":"92.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.58","rise":"0.03%","time":"01:20","volumn":"27.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.11%","time":"01:25","volumn":"84.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.08%","time":"01:30","volumn":"73.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.61","rise":"0.19%","time":"01:35","volumn":"60.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.60","rise":"0.13%","time":"01:40","volumn":"57.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.08%","time":"01:45","volumn":"84.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.08%","time":"01:50","volumn":"94.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.56","rise":"-0.08%","time":"01:55","volumn":"75.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.13%","time":"02:00","volumn":"74.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"02:05","volumn":"104.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.56","rise":"-0.08%","time":"02:10","volumn":"171.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"-0.05%","time":"02:15","volumn":"54.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"-0.05%","time":"02:20","volumn":"129.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.62","rise":"0.24%","time":"02:25","volumn":"186.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.62","rise":"0.27%","time":"02:30","volumn":"146.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.11%","time":"02:35","volumn":"89.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.08%","time":"02:40","volumn":"90.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.54","rise":"-0.22%","time":"02:45","volumn":"186.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.52","rise":"-0.30%","time":"02:50","volumn":"176.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.43","rise":"-0.78%","time":"02:55","volumn":"110.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.41","rise":"-0.86%","time":"03:00","volumn":"81.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.48","rise":"-0.51%","time":"03:05","volumn":"142.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.50","rise":"-0.40%","time":"03:10","volumn":"276.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"03:15","volumn":"90.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"03:20","volumn":"81.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.52","rise":"-0.30%","time":"03:25","volumn":"103.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.51","rise":"-0.35%","time":"03:30","volumn":"103.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"-0.05%","time":"03:35","volumn":"211.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.52","rise":"-0.32%","time":"03:40","volumn":"157.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.52","rise":"-0.32%","time":"03:45","volumn":"181.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"03:50","volumn":"459.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.13%","time":"03:55","volumn":"1123.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.48","rise":"-0.51%","time":"04:00","volumn":"5307.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.49","rise":"-0.46%","time":"21:35","volumn":"1661.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.49","rise":"-0.46%","time":"21:40","volumn":"15.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.13%","time":"21:45","volumn":"105.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.51","rise":"-0.34%","time":"21:50","volumn":"97.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.52","rise":"-0.30%","time":"21:55","volumn":"112.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.54","rise":"-0.18%","time":"22:00","volumn":"64.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.56","rise":"-0.08%","time":"22:05","volumn":"65.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.52","rise":"-0.27%","time":"22:10","volumn":"455.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.48","rise":"-0.51%","time":"22:15","volumn":"95.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.46","rise":"-0.59%","time":"22:20","volumn":"41.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.46","rise":"-0.62%","time":"22:25","volumn":"91.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.47","rise":"-0.57%","time":"22:30","volumn":"32.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.46","rise":"-0.62%","time":"22:35","volumn":"105.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.48","rise":"-0.51%","time":"22:40","volumn":"161.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.48","rise":"-0.50%","time":"22:45","volumn":"203.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.48","rise":"-0.51%","time":"22:50","volumn":"136.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"22:55","volumn":"46.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"23:00","volumn":"97.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.53","rise":"-0.24%","time":"23:05","volumn":"179.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.13%","time":"23:10","volumn":"47.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.55","rise":"-0.13%","time":"23:15","volumn":"138.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"-0.03%","time":"23:20","volumn":"54.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.60","rise":"0.12%","time":"23:25","volumn":"50.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.59","rise":"0.11%","time":"23:30","volumn":"194.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.60","rise":"0.13%","time":"23:35","volumn":"171.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.57","rise":"0.00%","time":"23:40","volumn":"551.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.58","rise":"0.03%","time":"23:45","volumn":"291.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.56","rise":"-0.08%","time":"23:50","volumn":"425.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.58","rise":"0.03%","time":"23:55","volumn":"317.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.60","rise":"0.13%","time":"00:00","volumn":"791.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.60","rise":"0.13%","time":"00:05","volumn":"62.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.59","rise":"0.05%","time":"00:10","volumn":"225.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.59","rise":"0.11%","time":"00:15","volumn":"181.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.63","rise":"0.30%","time":"00:20","volumn":"59.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.62","rise":"0.27%","time":"00:25","volumn":"36.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.62","rise":"0.24%","time":"00:30","volumn":"20.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.65","rise":"0.40%","time":"00:35","volumn":"159.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.66","rise":"0.46%","time":"00:40","volumn":"64.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.66","rise":"0.43%","time":"00:45","volumn":"94.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.66","rise":"0.48%","time":"00:50","volumn":"92.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.68","rise":"0.59%","time":"00:55","volumn":"207.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.66","rise":"0.46%","time":"01:00","volumn":"75.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.65","rise":"0.40%","time":"01:05","volumn":"271.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.66","rise":"0.46%","time":"01:10","volumn":"27.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.68","rise":"0.57%","time":"01:15","volumn":"373.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.67","rise":"0.51%","time":"01:20","volumn":"67.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.67","rise":"0.51%","time":"01:25","volumn":"42.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.66","rise":"0.48%","time":"01:30","volumn":"33.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.71","rise":"0.73%","time":"01:35","volumn":"269.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.68","rise":"0.59%","time":"01:40","volumn":"34.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.69","rise":"0.62%","time":"01:45","volumn":"526.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.69","rise":"0.62%","time":"01:50","volumn":"196.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.70","rise":"0.70%","time":"01:55","volumn":"295.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.70","rise":"0.67%","time":"02:00","volumn":"30.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.68","rise":"0.59%","time":"02:05","volumn":"98.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.70","rise":"0.67%","time":"02:10","volumn":"84.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.72","rise":"0.78%","time":"02:15","volumn":"87.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.74","rise":"0.89%","time":"02:20","volumn":"265.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.70","rise":"0.67%","time":"02:25","volumn":"137.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.71","rise":"0.75%","time":"02:30","volumn":"90.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.73","rise":"0.86%","time":"02:35","volumn":"107.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.73","rise":"0.83%","time":"02:40","volumn":"66.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.74","rise":"0.89%","time":"02:45","volumn":"176.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.75","rise":"0.92%","time":"02:50","volumn":"100.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.70","rise":"0.67%","time":"02:55","volumn":"175.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.73","rise":"0.83%","time":"03:00","volumn":"436.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.74","rise":"0.89%","time":"03:05","volumn":"215.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.79","rise":"1.13%","time":"03:10","volumn":"163.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.75","rise":"0.94%","time":"03:15","volumn":"359.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.76","rise":"1.00%","time":"03:20","volumn":"145.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.80","rise":"1.18%","time":"03:25","volumn":"204.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.71","rise":"0.73%","time":"03:30","volumn":"632.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.72","rise":"0.78%","time":"03:35","volumn":"138.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.70","rise":"0.65%","time":"03:40","volumn":"257.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.65","rise":"0.40%","time":"03:45","volumn":"221.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.62","rise":"0.24%","time":"03:50","volumn":"239.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.60","rise":"0.13%","time":"03:55","volumn":"539.00"},{"date":"2025\/12\/20 \u661f\u671f\u516d","price":"18.63","rise":"0.30%","time":"04:00","volumn":"2.61\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.57","rise":"-0.05%","time":"21:35","volumn":"181.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.65","rise":"0.40%","time":"21:40","volumn":"57.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.63","rise":"0.30%","time":"21:45","volumn":"77.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.68","rise":"0.57%","time":"21:50","volumn":"41.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.63","rise":"0.30%","time":"21:55","volumn":"94.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.62","rise":"0.24%","time":"22:00","volumn":"104.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.59","rise":"0.08%","time":"22:05","volumn":"420.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.58","rise":"0.03%","time":"22:10","volumn":"68.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.60","rise":"0.13%","time":"22:15","volumn":"392.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.62","rise":"0.24%","time":"22:20","volumn":"79.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.60","rise":"0.13%","time":"22:25","volumn":"123.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.59","rise":"0.11%","time":"22:30","volumn":"60.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.62","rise":"0.24%","time":"22:35","volumn":"150.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.61","rise":"0.16%","time":"22:40","volumn":"46.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.63","rise":"0.30%","time":"22:45","volumn":"57.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.62","rise":"0.24%","time":"22:50","volumn":"100.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.60","rise":"0.13%","time":"22:55","volumn":"78.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.61","rise":"0.19%","time":"23:00","volumn":"90.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.64","rise":"0.32%","time":"23:05","volumn":"102.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.62","rise":"0.24%","time":"23:10","volumn":"68.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.61","rise":"0.22%","time":"23:15","volumn":"116.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.60","rise":"0.13%","time":"23:20","volumn":"141.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.61","rise":"0.22%","time":"23:25","volumn":"171.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.61","rise":"0.19%","time":"23:30","volumn":"76.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.66","rise":"0.46%","time":"23:35","volumn":"165.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.62","rise":"0.24%","time":"23:40","volumn":"92.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.62","rise":"0.27%","time":"23:45","volumn":"116.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.65","rise":"0.40%","time":"23:50","volumn":"131.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.64","rise":"0.38%","time":"23:55","volumn":"79.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.38%","time":"00:00","volumn":"136.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0.51%","time":"00:05","volumn":"191.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.68","rise":"0.54%","time":"00:10","volumn":"185.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"00:15","volumn":"251.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.19%","time":"00:20","volumn":"565.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.60","rise":"0.13%","time":"00:25","volumn":"135.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"0.08%","time":"00:30","volumn":"112.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.56","rise":"-0.08%","time":"00:35","volumn":"55.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"0.00%","time":"00:40","volumn":"51.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.63","rise":"0.30%","time":"00:45","volumn":"133.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.38%","time":"00:50","volumn":"63.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.65","rise":"0.40%","time":"00:55","volumn":"78.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.22%","time":"01:00","volumn":"42.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.62","rise":"0.24%","time":"01:05","volumn":"122.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.65","rise":"0.40%","time":"01:10","volumn":"169.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.65","rise":"0.40%","time":"01:15","volumn":"68.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.65","rise":"0.40%","time":"01:20","volumn":"64.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"01:25","volumn":"69.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.66","rise":"0.46%","time":"01:30","volumn":"172.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.66","rise":"0.46%","time":"01:35","volumn":"175.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0.51%","time":"01:40","volumn":"78.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"01:45","volumn":"35.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.22%","time":"01:50","volumn":"58.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.32%","time":"01:55","volumn":"117.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"02:00","volumn":"60.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"0.08%","time":"02:05","volumn":"73.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.58","rise":"0.03%","time":"02:10","volumn":"91.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.53","rise":"-0.24%","time":"02:15","volumn":"44.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.56","rise":"-0.08%","time":"02:20","volumn":"106.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"0.00%","time":"02:25","volumn":"92.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"-0.03%","time":"02:30","volumn":"57.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"0.00%","time":"02:35","volumn":"92.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"-0.03%","time":"02:40","volumn":"61.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"-0.05%","time":"02:45","volumn":"74.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"0.08%","time":"02:50","volumn":"74.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"0.08%","time":"02:55","volumn":"43.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.60","rise":"0.13%","time":"03:00","volumn":"96.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.62","rise":"0.24%","time":"03:05","volumn":"304.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.22%","time":"03:10","volumn":"104.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.62","rise":"0.27%","time":"03:15","volumn":"75.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.22%","time":"03:20","volumn":"93.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.22%","time":"03:25","volumn":"71.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"03:30","volumn":"222.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0.51%","time":"03:35","volumn":"121.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.70","rise":"0.67%","time":"03:40","volumn":"197.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.68","rise":"0.59%","time":"03:45","volumn":"311.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.62","rise":"0.27%","time":"03:50","volumn":"430.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.63","rise":"0.30%","time":"03:55","volumn":"627.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0.51%","time":"04:00","volumn":"5356.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.58","rise":"0.03%","time":"21:35","volumn":"376.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"0.11%","time":"21:40","volumn":"38.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.60","rise":"0.13%","time":"21:45","volumn":"221.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.59","rise":"0.08%","time":"21:50","volumn":"35.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.19%","time":"21:55","volumn":"155.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"0.00%","time":"22:00","volumn":"185.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.55","rise":"-0.16%","time":"22:05","volumn":"174.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.52","rise":"-0.32%","time":"22:10","volumn":"137.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.53","rise":"-0.24%","time":"22:15","volumn":"148.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.57","rise":"-0.03%","time":"22:20","volumn":"85.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.58","rise":"0.03%","time":"22:25","volumn":"159.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.56","rise":"-0.08%","time":"22:30","volumn":"90.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.58","rise":"0.03%","time":"22:35","volumn":"95.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.61","rise":"0.19%","time":"22:40","volumn":"112.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.38%","time":"22:45","volumn":"89.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"22:50","volumn":"104.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"22:55","volumn":"88.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.62","rise":"0.24%","time":"23:00","volumn":"29.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.63","rise":"0.30%","time":"23:05","volumn":"97.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.62","rise":"0.24%","time":"23:10","volumn":"98.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.63","rise":"0.30%","time":"23:15","volumn":"92.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.69","rise":"0.62%","time":"23:20","volumn":"103.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0.51%","time":"23:25","volumn":"68.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.64","rise":"0.35%","time":"23:30","volumn":"133.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.63","rise":"0.30%","time":"23:35","volumn":"53.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0.51%","time":"23:40","volumn":"110.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.67","rise":"0.51%","time":"23:45","volumn":"216.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.68","rise":"0.57%","time":"23:50","volumn":"158.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.70","rise":"0.67%","time":"23:55","volumn":"53.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.68","rise":"0.57%","time":"00:00","volumn":"109.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.67","rise":"0.51%","time":"00:05","volumn":"94.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.70","rise":"0.67%","time":"00:10","volumn":"147.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.71","rise":"0.73%","time":"00:15","volumn":"47.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.72","rise":"0.78%","time":"00:20","volumn":"164.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.73","rise":"0.83%","time":"00:25","volumn":"69.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.70","rise":"0.70%","time":"00:30","volumn":"428.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.72","rise":"0.78%","time":"00:35","volumn":"241.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.72","rise":"0.78%","time":"00:40","volumn":"50.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.75","rise":"0.92%","time":"00:45","volumn":"239.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.73","rise":"0.81%","time":"00:50","volumn":"72.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.75","rise":"0.94%","time":"00:55","volumn":"133.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.77","rise":"1.02%","time":"01:00","volumn":"540.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.78","rise":"1.10%","time":"01:05","volumn":"96.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.80","rise":"1.21%","time":"01:10","volumn":"63.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.78","rise":"1.10%","time":"01:15","volumn":"61.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.80","rise":"1.18%","time":"01:20","volumn":"109.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.81","rise":"1.27%","time":"01:25","volumn":"68.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.80","rise":"1.18%","time":"01:30","volumn":"113.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.80","rise":"1.18%","time":"01:35","volumn":"33.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.79","rise":"1.16%","time":"01:40","volumn":"41.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.80","rise":"1.21%","time":"01:45","volumn":"56.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.80","rise":"1.21%","time":"01:50","volumn":"154.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.80","rise":"1.24%","time":"01:55","volumn":"60.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.79","rise":"1.16%","time":"02:00","volumn":"224.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.83","rise":"1.37%","time":"02:05","volumn":"108.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.82","rise":"1.29%","time":"02:10","volumn":"163.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.82","rise":"1.32%","time":"02:15","volumn":"119.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.86","rise":"1.53%","time":"02:20","volumn":"119.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.87","rise":"1.59%","time":"02:25","volumn":"84.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.86","rise":"1.53%","time":"02:30","volumn":"74.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.86","rise":"1.56%","time":"02:35","volumn":"103.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.86","rise":"1.51%","time":"02:40","volumn":"95.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.87","rise":"1.59%","time":"02:45","volumn":"214.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"1.75%","time":"02:50","volumn":"152.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.89","rise":"1.72%","time":"02:55","volumn":"159.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.86","rise":"1.56%","time":"03:00","volumn":"144.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.86","rise":"1.53%","time":"03:05","volumn":"138.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.88","rise":"1.64%","time":"03:10","volumn":"159.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.87","rise":"1.59%","time":"03:15","volumn":"86.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.88","rise":"1.64%","time":"03:20","volumn":"85.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.87","rise":"1.59%","time":"03:25","volumn":"250.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.84","rise":"1.45%","time":"03:30","volumn":"242.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.87","rise":"1.59%","time":"03:35","volumn":"190.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.87","rise":"1.59%","time":"03:40","volumn":"164.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.87","rise":"1.59%","time":"03:45","volumn":"343.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.84","rise":"1.40%","time":"03:50","volumn":"388.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.84","rise":"1.43%","time":"03:55","volumn":"656.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.82","rise":"1.32%","time":"04:00","volumn":"4693.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"1.75%","time":"21:35","volumn":"105.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.93","rise":"1.91%","time":"21:40","volumn":"18.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"1.75%","time":"21:45","volumn":"109.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"2.23%","time":"21:50","volumn":"53.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"2.02%","time":"21:55","volumn":"82.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"2.02%","time":"22:00","volumn":"79.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"2.07%","time":"22:05","volumn":"23.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"2.29%","time":"22:10","volumn":"55.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"2.26%","time":"22:15","volumn":"139.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"2.13%","time":"22:20","volumn":"250.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"2.07%","time":"22:25","volumn":"33.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"2.26%","time":"22:30","volumn":"104.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"2.13%","time":"22:35","volumn":"44.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"2.18%","time":"22:40","volumn":"135.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"2.29%","time":"22:45","volumn":"90.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"2.23%","time":"22:50","volumn":"361.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"2.29%","time":"22:55","volumn":"72.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"2.50%","time":"23:00","volumn":"104.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"2.48%","time":"23:05","volumn":"61.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"2.50%","time":"23:10","volumn":"72.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"2.64%","time":"23:15","volumn":"71.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"2.56%","time":"23:20","volumn":"76.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"2.53%","time":"23:25","volumn":"48.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"2.58%","time":"23:30","volumn":"65.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"2.66%","time":"23:35","volumn":"45.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.08","rise":"2.72%","time":"23:40","volumn":"106.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.06","rise":"2.61%","time":"23:45","volumn":"69.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"2.50%","time":"23:50","volumn":"45.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"2.56%","time":"23:55","volumn":"156.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"2.58%","time":"00:00","volumn":"62.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"2.61%","time":"00:05","volumn":"169.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"2.66%","time":"00:10","volumn":"59.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"2.61%","time":"00:15","volumn":"49.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"2.69%","time":"00:20","volumn":"98.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.10","rise":"2.83%","time":"00:25","volumn":"113.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.11","rise":"2.88%","time":"00:30","volumn":"279.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.08","rise":"2.72%","time":"00:35","volumn":"211.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"2.69%","time":"00:40","volumn":"137.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"2.64%","time":"00:45","volumn":"140.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"2.56%","time":"00:50","volumn":"168.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"2.64%","time":"00:55","volumn":"293.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"2.56%","time":"01:00","volumn":"2010.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"487.01","ratio":"0.57%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"690.38","ratio":"0.35%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"623.93","ratio":"0.29%"}],"marketCapitalization":"48.79\u4ebf","maxPrice":"19.12","minPrice":"18.83","monthlyTendency":{"cx":{"o":["2025\/11\/26","2025\/12\/24"]},"cy":{"o":["19.05","18.52","17.99","17.46","16.93"]},"cyrate":{"o":["11.60%","8.49%","5.39%","2.28%","-0.82%"]},"p":[{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"17.07","rise":"0","time":"11\/26","volumn":"2.42\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"17.19","rise":"0.70%","time":"11\/28","volumn":"6254.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"17.19","rise":"0.70%","time":"12\/01","volumn":"8468.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"16.93","rise":"-0.82%","time":"12\/02","volumn":"7441.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"17.27","rise":"1.17%","time":"12\/03","volumn":"1.17\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"17.19","rise":"0.70%","time":"12\/04","volumn":"8545.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"17.58","rise":"2.99%","time":"12\/05","volumn":"9631.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"17.23","rise":"0.94%","time":"12\/08","volumn":"1.20\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"17.51","rise":"2.58%","time":"12\/09","volumn":"1.20\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"17.90","rise":"4.86%","time":"12\/10","volumn":"1.90\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"18.37","rise":"7.62%","time":"12\/11","volumn":"1.62\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"18.50","rise":"8.38%","time":"12\/12","volumn":"1.96\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"18.59","rise":"8.93%","time":"12\/15","volumn":"1.37\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"18.29","rise":"7.15%","time":"12\/16","volumn":"1.26\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"18.38","rise":"7.64%","time":"12\/17","volumn":"1.66\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"18.48","rise":"8.26%","time":"12\/18","volumn":"1.12\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.63","rise":"9.14%","time":"12\/19","volumn":"4.13\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.67","rise":"9.37%","time":"12\/22","volumn":"1.55\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.82","rise":"10.25%","time":"12\/23","volumn":"1.59\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"11.60%","time":"12\/24","volumn":"6478.00"}],"points":"20"},"open":"18.90","priceChangeRatio":"1.22%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9a6c\u585e\u91cc\u5947\u623f\u4ea7","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["19.12","19.07","19.01","18.95","18.90"]},"cyrate":{"o":["1.59%","1.30%","1.01%","0.72%","0.43%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"0.43%","time":"21:31","volumn":"52.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.91","rise":"0.48%","time":"21:32","volumn":"68.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"21:33","volumn":"84.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.93","rise":"0.58%","time":"21:34","volumn":"101.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"0.43%","time":"21:35","volumn":"105.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"0.43%","time":"21:36","volumn":"114.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"21:37","volumn":"117.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"21:38","volumn":"118.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.93","rise":"0.58%","time":"21:39","volumn":"123.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.93","rise":"0.58%","time":"21:40","volumn":"123.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.91","rise":"0.50%","time":"21:41","volumn":"142.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.93","rise":"0.56%","time":"21:42","volumn":"207.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"21:43","volumn":"223.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.93","rise":"0.56%","time":"21:44","volumn":"226.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"0.43%","time":"21:45","volumn":"233.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.90","rise":"0.43%","time":"21:46","volumn":"248.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"0.74%","time":"21:47","volumn":"264.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"21:48","volumn":"271.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.94","rise":"0.64%","time":"21:49","volumn":"281.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"21:50","volumn":"286.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.72%","time":"21:51","volumn":"301.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.02","rise":"1.06%","time":"21:52","volumn":"342.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.88%","time":"21:53","volumn":"358.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"21:54","volumn":"367.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"21:55","volumn":"368.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.82%","time":"21:56","volumn":"376.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"21:57","volumn":"387.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"21:58","volumn":"401.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.96%","time":"21:59","volumn":"423.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"22:00","volumn":"448.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"22:01","volumn":"448.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"22:02","volumn":"451.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"22:03","volumn":"456.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.82%","time":"22:04","volumn":"465.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"0.74%","time":"22:05","volumn":"471.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.82%","time":"22:06","volumn":"478.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:07","volumn":"505.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:08","volumn":"511.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.96%","time":"22:09","volumn":"515.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.96%","time":"22:10","volumn":"526.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.01","rise":"1.01%","time":"22:11","volumn":"551.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:12","volumn":"564.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:13","volumn":"618.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:14","volumn":"646.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:15","volumn":"666.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:16","volumn":"679.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:17","volumn":"881.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:18","volumn":"898.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:19","volumn":"907.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"22:20","volumn":"916.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"22:21","volumn":"921.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"22:22","volumn":"923.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"0.74%","time":"22:23","volumn":"933.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"0.77%","time":"22:24","volumn":"941.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"0.74%","time":"22:25","volumn":"950.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.88%","time":"22:26","volumn":"984.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.88%","time":"22:27","volumn":"987.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:28","volumn":"1035.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:29","volumn":"1046.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.93%","time":"22:30","volumn":"1054.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:31","volumn":"1062.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:32","volumn":"1063.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:33","volumn":"1073.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"22:34","volumn":"1086.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"22:35","volumn":"1099.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.69%","time":"22:36","volumn":"1164.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.95","rise":"0.66%","time":"22:37","volumn":"1170.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.96","rise":"0.74%","time":"22:38","volumn":"1209.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:39","volumn":"1217.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:40","volumn":"1234.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.97","rise":"0.80%","time":"22:41","volumn":"1254.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:42","volumn":"1266.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:43","volumn":"1296.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.98","rise":"0.85%","time":"22:44","volumn":"1297.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.96%","time":"22:45","volumn":"1325.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:46","volumn":"1433.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.96%","time":"22:47","volumn":"1514.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.02","rise":"1.04%","time":"22:48","volumn":"1643.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.01","rise":"1.01%","time":"22:49","volumn":"1673.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:50","volumn":"1687.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:51","volumn":"1690.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:52","volumn":"1716.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"18.99","rise":"0.90%","time":"22:53","volumn":"1730.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.02","rise":"1.04%","time":"22:54","volumn":"1755.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.00","rise":"0.96%","time":"22:55","volumn":"1760.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.02","rise":"1.09%","time":"22:56","volumn":"1831.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.03","rise":"1.12%","time":"22:57","volumn":"1834.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.03","rise":"1.12%","time":"22:58","volumn":"1838.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"22:59","volumn":"1850.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:00","volumn":"1864.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:01","volumn":"1867.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.03","rise":"1.12%","time":"23:02","volumn":"1877.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.03","rise":"1.12%","time":"23:03","volumn":"1894.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.16%","time":"23:04","volumn":"1921.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.14%","time":"23:05","volumn":"1925.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.14%","time":"23:06","volumn":"1932.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.14%","time":"23:07","volumn":"1941.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.03","rise":"1.12%","time":"23:08","volumn":"1963.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.03","rise":"1.12%","time":"23:09","volumn":"1981.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:10","volumn":"1998.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:11","volumn":"2002.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:12","volumn":"2005.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:13","volumn":"2007.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:14","volumn":"2021.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.30%","time":"23:15","volumn":"2069.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.06","rise":"1.28%","time":"23:16","volumn":"2083.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:17","volumn":"2116.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.20%","time":"23:18","volumn":"2122.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.20%","time":"23:19","volumn":"2135.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:20","volumn":"2146.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.30%","time":"23:21","volumn":"2170.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.30%","time":"23:22","volumn":"2171.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.30%","time":"23:23","volumn":"2173.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.20%","time":"23:24","volumn":"2194.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.20%","time":"23:25","volumn":"2194.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:26","volumn":"2214.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:27","volumn":"2215.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:28","volumn":"2254.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:29","volumn":"2256.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:30","volumn":"2260.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.06","rise":"1.28%","time":"23:31","volumn":"2262.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.06","rise":"1.28%","time":"23:32","volumn":"2270.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:33","volumn":"2275.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:34","volumn":"2277.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.33%","time":"23:35","volumn":"2305.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.08","rise":"1.38%","time":"23:36","volumn":"2348.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.35%","time":"23:37","volumn":"2357.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.35%","time":"23:38","volumn":"2364.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.08","rise":"1.38%","time":"23:39","volumn":"2407.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.08","rise":"1.38%","time":"23:40","volumn":"2412.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.30%","time":"23:41","volumn":"2428.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.30%","time":"23:42","volumn":"2431.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.07","rise":"1.30%","time":"23:43","volumn":"2451.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.06","rise":"1.28%","time":"23:44","volumn":"2479.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.06","rise":"1.28%","time":"23:45","volumn":"2482.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:46","volumn":"2488.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:47","volumn":"2505.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:48","volumn":"2517.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:49","volumn":"2525.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.04","rise":"1.17%","time":"23:50","volumn":"2527.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.20%","time":"23:51","volumn":"2632.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.20%","time":"23:52","volumn":"2651.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.20%","time":"23:53","volumn":"2660.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:54","volumn":"2681.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:55","volumn":"2684.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.06","rise":"1.28%","time":"23:56","volumn":"2724.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.22%","time":"23:57","volumn":"2735.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:58","volumn":"2740.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.25%","time":"23:59","volumn":"2741.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.25%","time":"00:00","volumn":"2746.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:01","volumn":"2812.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:02","volumn":"2815.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:03","volumn":"2818.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.30%","time":"00:04","volumn":"2845.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:05","volumn":"2916.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:06","volumn":"2928.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:07","volumn":"2933.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:08","volumn":"2955.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.33%","time":"00:09","volumn":"2972.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.33%","time":"00:10","volumn":"2976.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:11","volumn":"2983.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:12","volumn":"3003.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.22%","time":"00:13","volumn":"3011.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.22%","time":"00:14","volumn":"3013.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:15","volumn":"3025.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.08","rise":"1.38%","time":"00:16","volumn":"3095.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.33%","time":"00:17","volumn":"3103.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.35%","time":"00:18","volumn":"3111.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.35%","time":"00:19","volumn":"3117.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.35%","time":"00:20","volumn":"3123.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.35%","time":"00:21","volumn":"3129.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.35%","time":"00:22","volumn":"3133.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.08","rise":"1.38%","time":"00:23","volumn":"3159.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.08","rise":"1.38%","time":"00:24","volumn":"3180.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.10","rise":"1.49%","time":"00:25","volumn":"3236.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.09","rise":"1.46%","time":"00:26","volumn":"3248.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.10","rise":"1.49%","time":"00:27","volumn":"3268.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.10","rise":"1.49%","time":"00:28","volumn":"3275.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.11","rise":"1.51%","time":"00:29","volumn":"3506.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.11","rise":"1.54%","time":"00:30","volumn":"3516.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.12","rise":"1.59%","time":"00:31","volumn":"3542.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.10","rise":"1.49%","time":"00:32","volumn":"3614.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.11","rise":"1.51%","time":"00:33","volumn":"3660.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.11","rise":"1.51%","time":"00:34","volumn":"3675.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.08","rise":"1.38%","time":"00:35","volumn":"3727.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.34%","time":"00:36","volumn":"3735.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.08","rise":"1.38%","time":"00:37","volumn":"3758.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.33%","time":"00:38","volumn":"3784.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.33%","time":"00:39","volumn":"3794.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.35%","time":"00:40","volumn":"3864.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.09","rise":"1.43%","time":"00:41","volumn":"3909.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.09","rise":"1.43%","time":"00:42","volumn":"3917.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.08","rise":"1.38%","time":"00:43","volumn":"3939.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.35%","time":"00:44","volumn":"3955.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.30%","time":"00:45","volumn":"4005.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:46","volumn":"4021.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.22%","time":"00:47","volumn":"4071.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.04","rise":"1.17%","time":"00:48","volumn":"4090.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.04","rise":"1.17%","time":"00:49","volumn":"4125.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.22%","time":"00:50","volumn":"4174.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.20%","time":"00:51","volumn":"4313.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.06","rise":"1.28%","time":"00:52","volumn":"4344.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.25%","time":"00:53","volumn":"4382.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.25%","time":"00:54","volumn":"4419.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.30%","time":"00:55","volumn":"4467.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.25%","time":"00:56","volumn":"4538.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.33%","time":"00:57","volumn":"4624.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.22%","time":"00:58","volumn":"4732.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.07","rise":"1.30%","time":"00:59","volumn":"4870.00"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"19.05","rise":"1.22%","time":"01:00","volumn":"6478.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9a6c\u585e\u91cc\u5947\u623f\u4ea7[MAC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MAC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MAC.html?from=360search","volume":"64.79\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/13","2025\/12\/24"]},"cy":{"o":["20.19","18.33","16.46","14.60","12.73"]},"cyrate":{"o":["7.97%","-2.01%","-11.98%","-21.95%","-31.93%"]},"p":[{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"18.70","rise":"0","time":"01\/13","volumn":"1.81\u4e07"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"18.78","rise":"0.43%","time":"01\/14","volumn":"2.69\u4e07"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"18.90","rise":"1.07%","time":"01\/15","volumn":"1.60\u4e07"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"18.84","rise":"0.75%","time":"01\/16","volumn":"1.10\u4e07"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"19.12","rise":"2.25%","time":"01\/17","volumn":"1.48\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"19.51","rise":"4.33%","time":"01\/21","volumn":"1.96\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"19.21","rise":"2.73%","time":"01\/22","volumn":"1.56\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"19.44","rise":"3.96%","time":"01\/23","volumn":"1.39\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"19.84","rise":"6.10%","time":"01\/24","volumn":"2.45\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"20.17","rise":"7.86%","time":"01\/27","volumn":"2.01\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"19.90","rise":"6.42%","time":"01\/28","volumn":"1.42\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"19.73","rise":"5.51%","time":"01\/29","volumn":"1.30\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"20.19","rise":"7.97%","time":"01\/30","volumn":"8997.00"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"20.10","rise":"7.49%","time":"01\/31","volumn":"2.06\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"19.77","rise":"5.72%","time":"02\/03","volumn":"1.61\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"19.61","rise":"4.87%","time":"02\/04","volumn":"1.61\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"20.04","rise":"7.17%","time":"02\/05","volumn":"9002.00"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"19.98","rise":"6.84%","time":"02\/06","volumn":"7316.00"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"20.16","rise":"7.81%","time":"02\/07","volumn":"8976.00"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"19.73","rise":"5.51%","time":"02\/10","volumn":"1.35\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"20.15","rise":"7.75%","time":"02\/11","volumn":"1.21\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"19.80","rise":"5.88%","time":"02\/12","volumn":"1.86\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"20.11","rise":"7.54%","time":"02\/13","volumn":"2.14\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"19.82","rise":"5.99%","time":"02\/14","volumn":"6830.00"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"20.13","rise":"7.65%","time":"02\/18","volumn":"1.43\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"19.84","rise":"6.10%","time":"02\/19","volumn":"1.56\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"19.68","rise":"5.24%","time":"02\/20","volumn":"1.18\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"19.14","rise":"2.35%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"19.13","rise":"2.30%","time":"02\/24","volumn":"1.80\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"19.06","rise":"1.93%","time":"02\/25","volumn":"3.27\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"19.44","rise":"3.96%","time":"02\/26","volumn":"2.23\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"17.64","rise":"-5.67%","time":"02\/27","volumn":"6.31\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"17.36","rise":"-7.17%","time":"02\/28","volumn":"4.73\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"17.72","rise":"-5.24%","time":"03\/03","volumn":"2.86\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"17.28","rise":"-7.59%","time":"03\/04","volumn":"2.24\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"17.66","rise":"-5.56%","time":"03\/05","volumn":"4.46\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"17.08","rise":"-8.66%","time":"03\/06","volumn":"1.82\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"16.37","rise":"-12.46%","time":"03\/07","volumn":"2.18\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"15.37","rise":"-17.81%","time":"03\/10","volumn":"3.58\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"15.81","rise":"-15.45%","time":"03\/11","volumn":"4.19\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"16.33","rise":"-12.67%","time":"03\/12","volumn":"4.26\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"15.69","rise":"-16.10%","time":"03\/13","volumn":"2.51\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"15.98","rise":"-14.55%","time":"03\/14","volumn":"2.11\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"16.60","rise":"-11.23%","time":"03\/17","volumn":"2.36\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"16.66","rise":"-10.91%","time":"03\/18","volumn":"2.97\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"16.89","rise":"-9.68%","time":"03\/19","volumn":"1.90\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"16.77","rise":"-10.32%","time":"03\/20","volumn":"3.21\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"16.70","rise":"-10.70%","time":"03\/21","volumn":"5.59\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"17.29","rise":"-7.54%","time":"03\/24","volumn":"1.68\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"16.92","rise":"-9.52%","time":"03\/25","volumn":"1.38\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"16.89","rise":"-9.68%","time":"03\/26","volumn":"8011.00"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"16.78","rise":"-10.27%","time":"03\/27","volumn":"1.37\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"16.57","rise":"-11.39%","time":"03\/28","volumn":"9954.00"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"16.66","rise":"-10.91%","time":"03\/31","volumn":"3.38\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"16.55","rise":"-11.50%","time":"04\/01","volumn":"2.20\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"17.20","rise":"-8.02%","time":"04\/02","volumn":"2.68\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"15.09","rise":"-19.30%","time":"04\/03","volumn":"3.68\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"14.01","rise":"-25.08%","time":"04\/04","volumn":"5.00\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"13.56","rise":"-27.49%","time":"04\/07","volumn":"3.37\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"12.73","rise":"-31.93%","time":"04\/08","volumn":"3.40\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"14.43","rise":"-22.83%","time":"04\/09","volumn":"6.84\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"13.82","rise":"-26.10%","time":"04\/10","volumn":"3.14\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"13.41","rise":"-28.29%","time":"04\/11","volumn":"2.61\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"13.54","rise":"-27.59%","time":"04\/14","volumn":"1.78\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"13.74","rise":"-26.52%","time":"04\/15","volumn":"2.24\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"13.73","rise":"-26.58%","time":"04\/16","volumn":"1.71\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"14.17","rise":"-24.22%","time":"04\/17","volumn":"1.61\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"13.60","rise":"-27.27%","time":"04\/21","volumn":"1.55\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"13.70","rise":"-26.74%","time":"04\/22","volumn":"2.99\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"13.86","rise":"-25.88%","time":"04\/23","volumn":"2.08\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"14.16","rise":"-24.28%","time":"04\/24","volumn":"1.64\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"14.32","rise":"-23.42%","time":"04\/25","volumn":"1.12\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"14.57","rise":"-22.09%","time":"04\/28","volumn":"2.36\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"14.17","rise":"-24.22%","time":"04\/29","volumn":"1.44\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"14.15","rise":"-24.33%","time":"04\/30","volumn":"1.65\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"14.14","rise":"-24.39%","time":"05\/01","volumn":"2.27\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"14.68","rise":"-21.50%","time":"05\/02","volumn":"1.49\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"14.46","rise":"-22.67%","time":"05\/05","volumn":"1.11\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"14.32","rise":"-23.42%","time":"05\/06","volumn":"1.01\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"14.37","rise":"-23.16%","time":"05\/07","volumn":"2.10\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"14.55","rise":"-22.19%","time":"05\/08","volumn":"1.03\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"14.47","rise":"-22.62%","time":"05\/09","volumn":"1.45\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"16.03","rise":"-14.28%","time":"05\/12","volumn":"4.28\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"15.56","rise":"-16.79%","time":"05\/13","volumn":"2.00\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"15.11","rise":"-19.20%","time":"05\/14","volumn":"1.52\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"15.36","rise":"-17.86%","time":"05\/15","volumn":"1.33\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"15.52","rise":"-17.01%","time":"05\/16","volumn":"1.71\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"15.36","rise":"-17.86%","time":"05\/19","volumn":"1.21\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"15.18","rise":"-18.82%","time":"05\/20","volumn":"2.28\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"14.74","rise":"-21.18%","time":"05\/21","volumn":"1.98\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"14.71","rise":"-21.34%","time":"05\/22","volumn":"1.43\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"14.38","rise":"-23.10%","time":"05\/23","volumn":"1.24\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"14.89","rise":"-20.37%","time":"05\/27","volumn":"1.87\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"15.27","rise":"-18.34%","time":"05\/28","volumn":"2.03\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"15.68","rise":"-16.15%","time":"05\/29","volumn":"2.96\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"15.67","rise":"-16.20%","time":"05\/30","volumn":"3.22\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"15.66","rise":"-16.26%","time":"06\/02","volumn":"1.76\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"15.48","rise":"-17.22%","time":"06\/03","volumn":"1.38\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"15.45","rise":"-17.38%","time":"06\/04","volumn":"1.36\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"15.37","rise":"-17.81%","time":"06\/05","volumn":"9328.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"15.77","rise":"-15.67%","time":"06\/06","volumn":"1.33\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"16.09","rise":"-13.96%","time":"06\/09","volumn":"1.59\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"16.34","rise":"-12.62%","time":"06\/10","volumn":"2.43\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"15.90","rise":"-14.97%","time":"06\/11","volumn":"2.05\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"15.68","rise":"-16.15%","time":"06\/12","volumn":"1.58\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"15.40","rise":"-17.65%","time":"06\/13","volumn":"1.34\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"15.73","rise":"-15.88%","time":"06\/16","volumn":"1.55\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"15.47","rise":"-17.27%","time":"06\/17","volumn":"1.42\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"15.69","rise":"-16.10%","time":"06\/18","volumn":"1.50\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"15.59","rise":"-16.63%","time":"06\/20","volumn":"3.05\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"15.70","rise":"-16.04%","time":"06\/23","volumn":"1.16\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"16.13","rise":"-13.74%","time":"06\/24","volumn":"1.81\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"15.48","rise":"-17.22%","time":"06\/25","volumn":"1.76\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"15.90","rise":"-14.97%","time":"06\/26","volumn":"1.06\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"15.82","rise":"-15.40%","time":"06\/27","volumn":"3.08\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"15.84","rise":"-15.29%","time":"06\/30","volumn":"1.89\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"16.10","rise":"-13.90%","time":"07\/01","volumn":"1.36\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"16.29","rise":"-12.89%","time":"07\/02","volumn":"1.34\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"16.28","rise":"-12.94%","time":"07\/03","volumn":"4854.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"15.77","rise":"-15.67%","time":"07\/07","volumn":"1.78\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"15.84","rise":"-15.29%","time":"07\/08","volumn":"1.13\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"15.99","rise":"-14.49%","time":"07\/09","volumn":"1.21\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"16.05","rise":"-14.17%","time":"07\/10","volumn":"1.77\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"15.94","rise":"-14.76%","time":"07\/11","volumn":"1.15\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"16.07","rise":"-14.06%","time":"07\/14","volumn":"1.19\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"15.67","rise":"-16.20%","time":"07\/15","volumn":"1.07\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"16.07","rise":"-14.06%","time":"07\/16","volumn":"1.63\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"16.29","rise":"-12.89%","time":"07\/17","volumn":"1.58\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"16.23","rise":"-13.21%","time":"07\/18","volumn":"1.27\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"16.52","rise":"-11.63%","time":"07\/21","volumn":"9306.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"17.11","rise":"-8.48%","time":"07\/22","volumn":"1.67\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"17.38","rise":"-7.09%","time":"07\/23","volumn":"1.65\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"17.30","rise":"-7.49%","time":"07\/24","volumn":"1.54\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"17.32","rise":"-7.38%","time":"07\/25","volumn":"1.24\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"17.01","rise":"-9.04%","time":"07\/28","volumn":"1.26\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"16.87","rise":"-9.79%","time":"07\/29","volumn":"1.06\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"16.21","rise":"-13.32%","time":"07\/30","volumn":"1.88\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"16.38","rise":"-12.41%","time":"07\/31","volumn":"2.83\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"15.80","rise":"-15.51%","time":"08\/01","volumn":"2.15\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"16.18","rise":"-13.48%","time":"08\/04","volumn":"1.26\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"16.76","rise":"-10.37%","time":"08\/05","volumn":"1.34\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"16.67","rise":"-10.86%","time":"08\/06","volumn":"1.47\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"16.24","rise":"-13.16%","time":"08\/07","volumn":"1.48\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"16.35","rise":"-12.57%","time":"08\/08","volumn":"1.98\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"16.32","rise":"-12.73%","time":"08\/11","volumn":"2.48\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"17.09","rise":"-8.58%","time":"08\/12","volumn":"2.02\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"17.53","rise":"-6.26%","time":"08\/13","volumn":"2.45\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"17.05","rise":"-8.82%","time":"08\/14","volumn":"2.55\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"16.87","rise":"-9.79%","time":"08\/15","volumn":"1.67\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"16.79","rise":"-10.21%","time":"08\/18","volumn":"9613.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"17.04","rise":"-8.88%","time":"08\/19","volumn":"1.45\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"16.86","rise":"-9.84%","time":"08\/20","volumn":"1.47\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"16.74","rise":"-10.48%","time":"08\/21","volumn":"1.24\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"17.80","rise":"-4.81%","time":"08\/22","volumn":"1.74\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"17.70","rise":"-5.32%","time":"08\/25","volumn":"1.06\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"17.89","rise":"-4.33%","time":"08\/26","volumn":"1.08\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"18.07","rise":"-3.37%","time":"08\/27","volumn":"1.23\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"18.15","rise":"-2.94%","time":"08\/28","volumn":"1.02\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"18.06","rise":"-3.42%","time":"08\/29","volumn":"1.06\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"17.78","rise":"-4.92%","time":"09\/02","volumn":"1.19\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"18.13","rise":"-3.05%","time":"09\/03","volumn":"1.32\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"18.16","rise":"-2.89%","time":"09\/04","volumn":"1.28\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"18.39","rise":"-1.63%","time":"09\/05","volumn":"1.42\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"18.17","rise":"-2.83%","time":"09\/08","volumn":"2.43\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"17.90","rise":"-4.28%","time":"09\/09","volumn":"1.22\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"17.75","rise":"-5.08%","time":"09\/10","volumn":"1.80\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"18.06","rise":"-3.42%","time":"09\/11","volumn":"2.10\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"17.97","rise":"-3.90%","time":"09\/12","volumn":"1.70\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"17.93","rise":"-4.12%","time":"09\/15","volumn":"1.97\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"17.83","rise":"-4.65%","time":"09\/16","volumn":"1.92\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"17.48","rise":"-6.52%","time":"09\/17","volumn":"2.04\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"17.58","rise":"-5.99%","time":"09\/18","volumn":"1.75\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"17.27","rise":"-7.65%","time":"09\/19","volumn":"4.25\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"17.01","rise":"-9.04%","time":"09\/22","volumn":"2.03\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"16.95","rise":"-9.36%","time":"09\/23","volumn":"1.26\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"16.50","rise":"-11.76%","time":"09\/24","volumn":"2.50\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"16.59","rise":"-11.28%","time":"09\/25","volumn":"2.41\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"17.73","rise":"-5.19%","time":"09\/26","volumn":"6.19\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"17.45","rise":"-6.68%","time":"09\/29","volumn":"4.06\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"18.03","rise":"-3.58%","time":"09\/30","volumn":"2.58\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"17.83","rise":"-4.65%","time":"10\/01","volumn":"2.07\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"17.75","rise":"-5.08%","time":"10\/02","volumn":"2.52\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"17.87","rise":"-4.44%","time":"10\/03","volumn":"2.56\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"17.63","rise":"-5.72%","time":"10\/06","volumn":"1.84\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"17.22","rise":"-7.91%","time":"10\/07","volumn":"1.64\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"17.02","rise":"-8.98%","time":"10\/08","volumn":"1.09\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"16.89","rise":"-9.68%","time":"10\/09","volumn":"9690.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"16.32","rise":"-12.73%","time":"10\/10","volumn":"2.53\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"16.57","rise":"-11.39%","time":"10\/13","volumn":"1.69\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"16.95","rise":"-9.36%","time":"10\/14","volumn":"3.03\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"17.17","rise":"-8.18%","time":"10\/15","volumn":"2.91\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"16.85","rise":"-9.89%","time":"10\/16","volumn":"1.50\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"17.07","rise":"-8.72%","time":"10\/17","volumn":"1.27\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"16.99","rise":"-9.14%","time":"10\/20","volumn":"1.50\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"17.29","rise":"-7.54%","time":"10\/21","volumn":"1.44\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"17.68","rise":"-5.45%","time":"10\/22","volumn":"1.32\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"17.73","rise":"-5.19%","time":"10\/23","volumn":"1.57\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"17.85","rise":"-4.55%","time":"10\/24","volumn":"1.49\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"17.83","rise":"-4.65%","time":"10\/27","volumn":"8324.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"17.58","rise":"-5.99%","time":"10\/28","volumn":"1.62\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"16.73","rise":"-10.53%","time":"10\/29","volumn":"2.06\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"16.75","rise":"-10.43%","time":"10\/30","volumn":"2.15\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"16.98","rise":"-9.20%","time":"10\/31","volumn":"2.28\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"17.17","rise":"-8.18%","time":"11\/03","volumn":"2.12\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"17.53","rise":"-6.26%","time":"11\/04","volumn":"3.08\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"17.51","rise":"-6.36%","time":"11\/05","volumn":"2.65\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"17.23","rise":"-7.86%","time":"11\/06","volumn":"2.09\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"17.87","rise":"-4.44%","time":"11\/07","volumn":"1.15\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"17.71","rise":"-5.29%","time":"11\/10","volumn":"1.30\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"17.77","rise":"-4.97%","time":"11\/11","volumn":"9910.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"17.37","rise":"-7.11%","time":"11\/12","volumn":"1.86\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"17.10","rise":"-8.56%","time":"11\/13","volumn":"9556.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"17.04","rise":"-8.88%","time":"11\/14","volumn":"9163.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"16.40","rise":"-12.30%","time":"11\/17","volumn":"1.37\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"16.43","rise":"-12.14%","time":"11\/18","volumn":"1.29\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"16.05","rise":"-14.17%","time":"11\/19","volumn":"1.90\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"16.03","rise":"-14.28%","time":"11\/20","volumn":"1.69\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"16.42","rise":"-12.19%","time":"11\/21","volumn":"2.72\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"16.35","rise":"-12.57%","time":"11\/24","volumn":"1.54\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"16.84","rise":"-9.95%","time":"11\/25","volumn":"9680.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"17.07","rise":"-8.72%","time":"11\/26","volumn":"2.42\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"17.19","rise":"-8.07%","time":"11\/28","volumn":"6254.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"17.19","rise":"-8.07%","time":"12\/01","volumn":"8468.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"16.93","rise":"-9.47%","time":"12\/02","volumn":"7441.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"17.27","rise":"-7.65%","time":"12\/03","volumn":"1.17\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"17.19","rise":"-8.07%","time":"12\/04","volumn":"8545.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"17.58","rise":"-5.99%","time":"12\/05","volumn":"9631.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"17.23","rise":"-7.86%","time":"12\/08","volumn":"1.20\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"17.51","rise":"-6.36%","time":"12\/09","volumn":"1.20\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"17.90","rise":"-4.28%","time":"12\/10","volumn":"1.90\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"18.37","rise":"-1.76%","time":"12\/11","volumn":"1.62\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"18.50","rise":"-1.07%","time":"12\/12","volumn":"1.96\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"18.59","rise":"-0.56%","time":"12\/15","volumn":"1.37\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"18.29","rise":"-2.19%","time":"12\/16","volumn":"1.26\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"18.38","rise":"-1.74%","time":"12\/17","volumn":"1.66\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"18.48","rise":"-1.18%","time":"12\/18","volumn":"1.12\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"18.63","rise":"-0.37%","time":"12\/19","volumn":"4.13\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"18.67","rise":"-0.16%","time":"12\/22","volumn":"1.55\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"18.82","rise":"0.64%","time":"12\/23","volumn":"1.59\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"19.05","rise":"1.87%","time":"12\/24","volumn":"6478.00"}],"points":"240"}}