MTG 25.92(0.04%) 美股 新浪财经 新浪网
MGIC Investment Corp(MTG)股票价格 行情 走势图 东方财富网
MTG技术和催化剂介绍- 4.2共18页
- 固定床绝热反应器一步法甲醇转化制汽油MTG技术联系人:张侃、刘平电话:13073536850,13513631706Email:zhangkan@Pingliu@属于以煤炭为原料生产清洁汽油的煤炭转化技术。我国属于石油资源严重短缺的国家,近年来随着我国国民经济的持续高速发展,能源需求不断增加,目前石油进口依存度已经超过40。而我国煤炭探明储量、,由此决定了我国能源消费须立足于煤炭资源,大力发展以煤
- MTG技术和催化剂介绍
- 5.0共17页
- 固定床绝热反应器一步法甲醇转化制汽油,技术联系人,张侃,刘平电话,中国科学院山西煤炭化学研究所固定床绝热反应器一步法甲醇转化制汽,技术,反应原理固定床绝热反应器一步法甲醇转化制汽油主要应用于煤化工领域和石油化工领域,属于以煤炭
- MTG工艺方案
- 5.0共29页
- 一、工程概况二、编制依据三、施工工艺程序四、施工方法、技术措施五、质量保证措施六、安全及文明施工环境保护措施七、施工进度计划八、劳动力需用计划九、施工机具及主要手段用料计划一、工程概况山西晋城煤业集团万吨年合成油示范工程装置,由美国美孚公司
MTG工艺调查- 5.0共8页
- MTG工艺调查甲醇制汽油工艺,简称工艺。是指在一定温度、压力和空速下,甲醇在催化剂作用下脱水生成二甲醚为主的中间产物,二甲醚进一步脱水得到C2C5烯烃,C2C5烯烃在ZSM5择形催化剂作用下发生缩合、环化、芳构化等反
360文库
{"amount":"2953.39\u4e07","changeAmount":"0.01","close":"26.00","currentPrice":"26.02","currenttime":"2026-05-27 04:10:05","e":{"@attributes":{"datetime":"2026-05-27 04:10:05","e1":"26.02","e2":"0.01","e3":"(0.06%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/19","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["26.47","26.31","26.14","25.98","25.82"]},"cyrate":{"o":["0.09%","-0.52%","-1.13%","-1.75%","-2.36%"]},"p":[{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.45","rise":"0","time":"02:35","volumn":"154.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.46","rise":"0.08%","time":"02:40","volumn":"128.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.45","rise":"0.02%","time":"02:45","volumn":"87.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.45","rise":"0.02%","time":"02:50","volumn":"86.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.43","rise":"-0.04%","time":"02:55","volumn":"66.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.41","rise":"-0.13%","time":"03:00","volumn":"139.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.47","rise":"0.09%","time":"03:05","volumn":"177.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.42","rise":"-0.09%","time":"03:10","volumn":"215.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.43","rise":"-0.08%","time":"03:15","volumn":"285.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.40","rise":"-0.17%","time":"03:20","volumn":"277.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.39","rise":"-0.19%","time":"03:25","volumn":"214.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.39","rise":"-0.21%","time":"03:30","volumn":"359.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.35","rise":"-0.36%","time":"03:35","volumn":"187.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.34","rise":"-0.40%","time":"03:40","volumn":"205.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.36","rise":"-0.30%","time":"03:45","volumn":"230.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.37","rise":"-0.27%","time":"03:50","volumn":"293.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.38","rise":"-0.26%","time":"03:55","volumn":"284.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.39","rise":"-0.21%","time":"04:00","volumn":"1080.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.09","rise":"-1.34%","time":"21:35","volumn":"182.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.06","rise":"-1.46%","time":"21:40","volumn":"124.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.01","rise":"-1.64%","time":"21:45","volumn":"65.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"25.99","rise":"-1.72%","time":"21:50","volumn":"59.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.03","rise":"-1.57%","time":"21:55","volumn":"317.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.09","rise":"-1.34%","time":"22:00","volumn":"68.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"25.96","rise":"-1.83%","time":"22:05","volumn":"105.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.05","rise":"-1.49%","time":"22:10","volumn":"117.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.12","rise":"-1.23%","time":"22:15","volumn":"111.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.11","rise":"-1.25%","time":"22:20","volumn":"116.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.16","rise":"-1.08%","time":"22:25","volumn":"106.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.17","rise":"-1.04%","time":"22:30","volumn":"114.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.16","rise":"-1.06%","time":"22:35","volumn":"88.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.14","rise":"-1.15%","time":"22:40","volumn":"86.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.16","rise":"-1.08%","time":"22:45","volumn":"146.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.15","rise":"-1.12%","time":"22:50","volumn":"92.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.07","rise":"-1.44%","time":"22:55","volumn":"253.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.10","rise":"-1.30%","time":"23:00","volumn":"69.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.13","rise":"-1.19%","time":"23:05","volumn":"98.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.14","rise":"-1.17%","time":"23:10","volumn":"70.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.03","rise":"-1.57%","time":"23:15","volumn":"129.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.04","rise":"-1.53%","time":"23:20","volumn":"92.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"25.99","rise":"-1.72%","time":"23:25","volumn":"125.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.00","rise":"-1.70%","time":"23:30","volumn":"101.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"25.98","rise":"-1.76%","time":"23:35","volumn":"68.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"25.95","rise":"-1.85%","time":"23:40","volumn":"68.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"25.93","rise":"-1.95%","time":"23:45","volumn":"150.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.02","rise":"-1.59%","time":"23:50","volumn":"103.00"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"25.99","rise":"-1.72%","time":"23:55","volumn":"112.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.94","rise":"-1.91%","time":"00:00","volumn":"61.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.93","rise":"-1.93%","time":"00:05","volumn":"67.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.97","rise":"-1.81%","time":"00:10","volumn":"68.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.98","rise":"-1.78%","time":"00:15","volumn":"39.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.01","rise":"-1.64%","time":"00:20","volumn":"87.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.04","rise":"-1.53%","time":"00:25","volumn":"41.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.01","rise":"-1.64%","time":"00:30","volumn":"62.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.00","rise":"-1.68%","time":"00:35","volumn":"45.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.07","rise":"-1.44%","time":"00:40","volumn":"137.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.11","rise":"-1.25%","time":"00:45","volumn":"126.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.07","rise":"-1.44%","time":"00:50","volumn":"58.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.04","rise":"-1.53%","time":"00:55","volumn":"86.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.04","rise":"-1.55%","time":"01:00","volumn":"49.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.99","rise":"-1.72%","time":"01:05","volumn":"153.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.97","rise":"-1.80%","time":"01:10","volumn":"69.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.98","rise":"-1.76%","time":"01:15","volumn":"69.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.97","rise":"-1.80%","time":"01:20","volumn":"165.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.00","rise":"-1.70%","time":"01:25","volumn":"111.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.00","rise":"-1.68%","time":"01:30","volumn":"102.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.00","rise":"-1.68%","time":"01:35","volumn":"86.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.02","rise":"-1.61%","time":"01:40","volumn":"58.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.04","rise":"-1.53%","time":"01:45","volumn":"210.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.05","rise":"-1.47%","time":"01:50","volumn":"19.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.05","rise":"-1.49%","time":"01:55","volumn":"128.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.98","rise":"-1.76%","time":"02:00","volumn":"120.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.98","rise":"-1.76%","time":"02:05","volumn":"57.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.99","rise":"-1.72%","time":"02:10","volumn":"96.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.02","rise":"-1.63%","time":"02:15","volumn":"101.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.99","rise":"-1.72%","time":"02:20","volumn":"112.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.97","rise":"-1.80%","time":"02:25","volumn":"74.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.93","rise":"-1.93%","time":"02:30","volumn":"97.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.93","rise":"-1.97%","time":"02:35","volumn":"109.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.98","rise":"-1.74%","time":"02:40","volumn":"93.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"25.95","rise":"-1.87%","time":"02:45","volumn":"432.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.04","rise":"-1.53%","time":"02:50","volumn":"318.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.06","rise":"-1.46%","time":"02:55","volumn":"99.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.04","rise":"-1.53%","time":"03:00","volumn":"164.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.04","rise":"-1.55%","time":"03:05","volumn":"194.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.11","rise":"-1.25%","time":"03:10","volumn":"140.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.14","rise":"-1.17%","time":"03:15","volumn":"147.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-1.02%","time":"03:20","volumn":"174.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.19","rise":"-0.96%","time":"03:25","volumn":"125.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.15","rise":"-1.12%","time":"03:30","volumn":"280.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.12","rise":"-1.23%","time":"03:35","volumn":"185.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.13","rise":"-1.19%","time":"03:40","volumn":"238.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.14","rise":"-1.15%","time":"03:45","volumn":"192.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.12","rise":"-1.23%","time":"03:50","volumn":"295.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.11","rise":"-1.29%","time":"03:55","volumn":"404.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.08","rise":"-1.38%","time":"04:00","volumn":"1599.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.00","rise":"-1.68%","time":"21:35","volumn":"140.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.22","rise":"-0.85%","time":"21:40","volumn":"115.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.17","rise":"-1.04%","time":"21:45","volumn":"75.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.28","rise":"-0.62%","time":"21:50","volumn":"53.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.38","rise":"-0.25%","time":"21:55","volumn":"70.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.34","rise":"-0.40%","time":"22:00","volumn":"68.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.32","rise":"-0.47%","time":"22:05","volumn":"89.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.29","rise":"-0.59%","time":"22:10","volumn":"33.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.38","rise":"-0.25%","time":"22:15","volumn":"135.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.41","rise":"-0.13%","time":"22:20","volumn":"138.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.37","rise":"-0.28%","time":"22:25","volumn":"73.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.34","rise":"-0.40%","time":"22:30","volumn":"92.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.32","rise":"-0.47%","time":"22:35","volumn":"62.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.33","rise":"-0.43%","time":"22:40","volumn":"58.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.32","rise":"-0.47%","time":"22:45","volumn":"85.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.28","rise":"-0.62%","time":"22:50","volumn":"109.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.33","rise":"-0.43%","time":"22:55","volumn":"100.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.31","rise":"-0.51%","time":"23:00","volumn":"52.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.29","rise":"-0.59%","time":"23:05","volumn":"99.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.25","rise":"-0.74%","time":"23:10","volumn":"49.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.25","rise":"-0.76%","time":"23:15","volumn":"63.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.29","rise":"-0.59%","time":"23:20","volumn":"217.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.29","rise":"-0.59%","time":"23:25","volumn":"49.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.23","rise":"-0.81%","time":"23:30","volumn":"73.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.25","rise":"-0.76%","time":"23:35","volumn":"41.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.27","rise":"-0.68%","time":"23:40","volumn":"55.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.28","rise":"-0.62%","time":"23:45","volumn":"33.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.29","rise":"-0.61%","time":"23:50","volumn":"38.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.26","rise":"-0.70%","time":"23:55","volumn":"35.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.21","rise":"-0.89%","time":"00:00","volumn":"136.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.24","rise":"-0.78%","time":"00:05","volumn":"55.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.25","rise":"-0.76%","time":"00:10","volumn":"56.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.25","rise":"-0.74%","time":"00:15","volumn":"52.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.25","rise":"-0.74%","time":"00:20","volumn":"37.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.27","rise":"-0.66%","time":"00:25","volumn":"75.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.26","rise":"-0.70%","time":"00:30","volumn":"47.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.25","rise":"-0.74%","time":"00:35","volumn":"63.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.22","rise":"-0.85%","time":"00:40","volumn":"75.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.21","rise":"-0.87%","time":"00:45","volumn":"40.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.21","rise":"-0.89%","time":"00:50","volumn":"68.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.21","rise":"-0.87%","time":"00:55","volumn":"53.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.23","rise":"-0.81%","time":"01:00","volumn":"89.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.22","rise":"-0.85%","time":"01:05","volumn":"44.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.21","rise":"-0.89%","time":"01:10","volumn":"64.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.18","rise":"-1.00%","time":"01:15","volumn":"140.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.23","rise":"-0.79%","time":"01:20","volumn":"76.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.27","rise":"-0.66%","time":"01:25","volumn":"66.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.27","rise":"-0.66%","time":"01:30","volumn":"54.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.30","rise":"-0.53%","time":"01:35","volumn":"75.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.31","rise":"-0.51%","time":"01:40","volumn":"118.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.32","rise":"-0.47%","time":"01:45","volumn":"48.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.34","rise":"-0.42%","time":"01:50","volumn":"41.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.30","rise":"-0.57%","time":"01:55","volumn":"66.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.26","rise":"-0.70%","time":"02:00","volumn":"80.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.25","rise":"-0.72%","time":"02:05","volumn":"173.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.27","rise":"-0.66%","time":"02:10","volumn":"41.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.30","rise":"-0.55%","time":"02:15","volumn":"39.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.30","rise":"-0.57%","time":"02:20","volumn":"21.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.30","rise":"-0.57%","time":"02:25","volumn":"96.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.28","rise":"-0.62%","time":"02:30","volumn":"161.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.33","rise":"-0.43%","time":"02:35","volumn":"88.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.34","rise":"-0.38%","time":"02:40","volumn":"21.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.34","rise":"-0.40%","time":"02:45","volumn":"160.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.34","rise":"-0.40%","time":"02:50","volumn":"76.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.35","rise":"-0.36%","time":"02:55","volumn":"59.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.34","rise":"-0.42%","time":"03:00","volumn":"163.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.36","rise":"-0.30%","time":"03:05","volumn":"117.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.37","rise":"-0.29%","time":"03:10","volumn":"136.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.36","rise":"-0.34%","time":"03:15","volumn":"188.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.33","rise":"-0.43%","time":"03:20","volumn":"121.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.31","rise":"-0.51%","time":"03:25","volumn":"110.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.32","rise":"-0.49%","time":"03:30","volumn":"129.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.37","rise":"-0.28%","time":"03:35","volumn":"243.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.38","rise":"-0.25%","time":"03:40","volumn":"127.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.38","rise":"-0.25%","time":"03:45","volumn":"67.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.37","rise":"-0.28%","time":"03:50","volumn":"235.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.38","rise":"-0.25%","time":"03:55","volumn":"223.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.32","rise":"-0.47%","time":"04:00","volumn":"1796.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"25.82","rise":"-2.35%","time":"21:35","volumn":"145.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"25.88","rise":"-2.16%","time":"21:40","volumn":"82.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"25.82","rise":"-2.36%","time":"21:45","volumn":"27.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"25.90","rise":"-2.06%","time":"21:50","volumn":"46.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.00","rise":"-1.68%","time":"21:55","volumn":"34.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.07","rise":"-1.42%","time":"22:00","volumn":"41.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.04","rise":"-1.55%","time":"22:05","volumn":"81.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.07","rise":"-1.40%","time":"22:10","volumn":"192.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.09","rise":"-1.34%","time":"22:15","volumn":"81.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.02","rise":"-1.61%","time":"22:20","volumn":"127.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.06","rise":"-1.46%","time":"22:25","volumn":"91.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.11","rise":"-1.27%","time":"22:30","volumn":"61.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.11","rise":"-1.27%","time":"22:35","volumn":"78.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.06","rise":"-1.46%","time":"22:40","volumn":"64.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"25.99","rise":"-1.72%","time":"22:45","volumn":"78.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.03","rise":"-1.57%","time":"22:50","volumn":"82.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.04","rise":"-1.55%","time":"22:55","volumn":"64.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.02","rise":"-1.61%","time":"23:00","volumn":"58.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.02","rise":"-1.61%","time":"23:05","volumn":"67.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.02","rise":"-1.61%","time":"23:10","volumn":"51.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.08","rise":"-1.38%","time":"23:15","volumn":"114.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.05","rise":"-1.47%","time":"23:20","volumn":"53.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.03","rise":"-1.57%","time":"23:25","volumn":"118.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.05","rise":"-1.47%","time":"23:30","volumn":"69.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.03","rise":"-1.57%","time":"23:35","volumn":"76.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.02","rise":"-1.61%","time":"23:40","volumn":"64.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.02","rise":"-1.59%","time":"23:45","volumn":"48.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.02","rise":"-1.59%","time":"23:50","volumn":"68.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.09","rise":"-1.32%","time":"23:55","volumn":"298.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.09","rise":"-1.34%","time":"00:00","volumn":"68.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.07","rise":"-1.42%","time":"00:05","volumn":"63.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.07","rise":"-1.42%","time":"00:10","volumn":"50.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.11","rise":"-1.29%","time":"00:15","volumn":"202.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.08","rise":"-1.38%","time":"00:20","volumn":"109.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.08","rise":"-1.38%","time":"00:25","volumn":"47.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.04","rise":"-1.53%","time":"00:30","volumn":"59.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.04","rise":"-1.53%","time":"00:35","volumn":"52.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.03","rise":"-1.57%","time":"00:40","volumn":"127.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.05","rise":"-1.49%","time":"00:45","volumn":"270.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.02","rise":"-1.61%","time":"00:50","volumn":"72.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.05","rise":"-1.47%","time":"00:55","volumn":"54.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.09","rise":"-1.34%","time":"01:00","volumn":"136.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.11","rise":"-1.29%","time":"01:05","volumn":"77.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.09","rise":"-1.36%","time":"01:10","volumn":"86.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.10","rise":"-1.30%","time":"01:15","volumn":"170.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.11","rise":"-1.27%","time":"01:20","volumn":"97.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.15","rise":"-1.12%","time":"01:25","volumn":"78.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.14","rise":"-1.14%","time":"01:30","volumn":"114.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.14","rise":"-1.17%","time":"01:35","volumn":"76.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.14","rise":"-1.15%","time":"01:40","volumn":"69.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.13","rise":"-1.19%","time":"01:45","volumn":"85.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.18","rise":"-0.98%","time":"01:50","volumn":"190.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.16","rise":"-1.08%","time":"01:55","volumn":"107.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.14","rise":"-1.17%","time":"02:00","volumn":"165.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.12","rise":"-1.23%","time":"02:05","volumn":"123.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.17","rise":"-1.04%","time":"02:10","volumn":"84.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.18","rise":"-1.00%","time":"02:15","volumn":"94.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-0.85%","time":"02:20","volumn":"121.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.25","rise":"-0.76%","time":"02:25","volumn":"81.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-0.85%","time":"02:30","volumn":"201.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-0.85%","time":"02:35","volumn":"132.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.21","rise":"-0.87%","time":"02:40","volumn":"222.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.26","rise":"-0.70%","time":"02:45","volumn":"116.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.23","rise":"-0.81%","time":"02:50","volumn":"161.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.21","rise":"-0.89%","time":"02:55","volumn":"132.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.15","rise":"-1.12%","time":"03:00","volumn":"163.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.20","rise":"-0.95%","time":"03:05","volumn":"152.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-0.85%","time":"03:10","volumn":"173.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.21","rise":"-0.89%","time":"03:15","volumn":"223.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-0.85%","time":"03:20","volumn":"144.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.24","rise":"-0.78%","time":"03:25","volumn":"177.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.20","rise":"-0.93%","time":"03:30","volumn":"195.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.21","rise":"-0.87%","time":"03:35","volumn":"284.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.23","rise":"-0.79%","time":"03:40","volumn":"159.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.23","rise":"-0.81%","time":"03:45","volumn":"202.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.20","rise":"-0.95%","time":"03:50","volumn":"374.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.12","rise":"-1.21%","time":"03:55","volumn":"780.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.18","rise":"-1.00%","time":"04:00","volumn":"2283.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.20","rise":"-0.93%","time":"21:35","volumn":"157.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.06","rise":"-1.46%","time":"21:40","volumn":"102.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.03","rise":"-1.57%","time":"21:45","volumn":"94.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.07","rise":"-1.40%","time":"21:50","volumn":"87.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.08","rise":"-1.38%","time":"21:55","volumn":"94.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.18","rise":"-1.00%","time":"22:00","volumn":"62.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.13","rise":"-1.19%","time":"22:05","volumn":"55.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.09","rise":"-1.34%","time":"22:10","volumn":"78.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.01","rise":"-1.64%","time":"22:15","volumn":"115.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.02","rise":"-1.63%","time":"22:20","volumn":"65.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.02","rise":"-1.61%","time":"22:25","volumn":"247.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.05","rise":"-1.51%","time":"22:30","volumn":"58.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.11","rise":"-1.29%","time":"22:35","volumn":"177.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.09","rise":"-1.32%","time":"22:40","volumn":"65.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.05","rise":"-1.49%","time":"22:45","volumn":"105.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.06","rise":"-1.46%","time":"22:50","volumn":"73.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.06","rise":"-1.46%","time":"22:55","volumn":"82.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.11","rise":"-1.29%","time":"23:00","volumn":"144.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.05","rise":"-1.47%","time":"23:05","volumn":"74.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.02","rise":"-1.59%","time":"23:10","volumn":"101.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"25.94","rise":"-1.91%","time":"23:15","volumn":"77.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.00","rise":"-1.70%","time":"23:20","volumn":"135.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"25.96","rise":"-1.82%","time":"23:25","volumn":"66.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.02","rise":"-1.63%","time":"23:30","volumn":"99.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.04","rise":"-1.55%","time":"23:35","volumn":"143.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.07","rise":"-1.40%","time":"23:40","volumn":"72.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.02","rise":"-1.59%","time":"23:45","volumn":"107.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.02","rise":"-1.59%","time":"23:50","volumn":"42.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.04","rise":"-1.53%","time":"23:55","volumn":"46.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.09","rise":"-1.36%","time":"00:00","volumn":"188.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.09","rise":"-1.34%","time":"00:05","volumn":"99.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.06","rise":"-1.46%","time":"00:10","volumn":"98.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.07","rise":"-1.40%","time":"00:15","volumn":"88.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.29%","time":"00:20","volumn":"37.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.12","rise":"-1.23%","time":"00:25","volumn":"45.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.12","rise":"-1.23%","time":"00:30","volumn":"46.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.29%","time":"00:35","volumn":"73.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.07","rise":"-1.42%","time":"00:40","volumn":"62.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.07","rise":"-1.40%","time":"00:45","volumn":"101.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.07","rise":"-1.40%","time":"00:50","volumn":"39.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.06","rise":"-1.46%","time":"00:55","volumn":"66.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.05","rise":"-1.47%","time":"01:00","volumn":"64.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.07","rise":"-1.40%","time":"01:05","volumn":"40.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.12","rise":"-1.23%","time":"01:10","volumn":"117.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.16","rise":"-1.08%","time":"01:15","volumn":"332.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.27%","time":"01:20","volumn":"108.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.14","rise":"-1.15%","time":"01:25","volumn":"128.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.15","rise":"-1.12%","time":"01:30","volumn":"181.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.14","rise":"-1.15%","time":"01:35","volumn":"53.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.14","rise":"-1.13%","time":"01:40","volumn":"70.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.14","rise":"-1.13%","time":"01:45","volumn":"56.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.12","rise":"-1.23%","time":"01:50","volumn":"58.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.29%","time":"01:55","volumn":"64.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.14","rise":"-1.15%","time":"02:00","volumn":"161.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.27%","time":"02:05","volumn":"149.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.13","rise":"-1.19%","time":"02:10","volumn":"109.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.13","rise":"-1.19%","time":"02:15","volumn":"138.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.13","rise":"-1.19%","time":"02:20","volumn":"123.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.16","rise":"-1.10%","time":"02:25","volumn":"41.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.12","rise":"-1.21%","time":"02:30","volumn":"169.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.25%","time":"02:35","volumn":"92.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.12","rise":"-1.23%","time":"02:40","volumn":"184.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.25%","time":"02:45","volumn":"107.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.09","rise":"-1.36%","time":"02:50","volumn":"83.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.09","rise":"-1.32%","time":"02:55","volumn":"74.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.09","rise":"-1.32%","time":"03:00","volumn":"108.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.07","rise":"-1.40%","time":"03:05","volumn":"180.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.27%","time":"03:10","volumn":"162.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.11","rise":"-1.25%","time":"03:15","volumn":"129.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.16","rise":"-1.10%","time":"03:20","volumn":"248.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.15","rise":"-1.12%","time":"03:25","volumn":"165.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.09","rise":"-1.32%","time":"03:30","volumn":"157.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.07","rise":"-1.40%","time":"03:35","volumn":"181.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.10","rise":"-1.30%","time":"03:40","volumn":"336.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.09","rise":"-1.36%","time":"03:45","volumn":"183.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.05","rise":"-1.47%","time":"03:50","volumn":"294.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.03","rise":"-1.57%","time":"03:55","volumn":"371.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"26.00","rise":"-1.70%","time":"04:00","volumn":"1195.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"505.12","ratio":"-0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"750.19","ratio":"0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"730.10","ratio":"1.75%"}],"marketCapitalization":"55.02\u4ebf","maxPrice":"26.18","minPrice":"25.86","monthlyTendency":{"cx":{"o":["2026\/04\/27","2026\/05\/22"]},"cy":{"o":["28.98","28.18","27.38","26.58","25.78"]},"cyrate":{"o":["0.35%","-2.42%","-5.19%","-7.96%","-10.73%"]},"p":[{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"28.88","rise":"0","time":"04\/27","volumn":"1.99\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.17%","time":"04\/28","volumn":"2.86\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"28.98","rise":"0.35%","time":"04\/29","volumn":"2.38\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"26.33","rise":"-8.83%","time":"04\/30","volumn":"5.87\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"26.11","rise":"-9.59%","time":"05\/01","volumn":"2.98\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"26.02","rise":"-9.90%","time":"05\/04","volumn":"3.25\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"26.09","rise":"-9.66%","time":"05\/05","volumn":"2.25\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"26.40","rise":"-8.59%","time":"05\/06","volumn":"2.79\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"26.58","rise":"-7.96%","time":"05\/07","volumn":"3.02\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"26.75","rise":"-7.38%","time":"05\/08","volumn":"2.36\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"26.10","rise":"-9.63%","time":"05\/11","volumn":"1.94\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"26.06","rise":"-9.76%","time":"05\/12","volumn":"1.98\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"25.78","rise":"-10.73%","time":"05\/13","volumn":"1.67\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"25.91","rise":"-10.28%","time":"05\/14","volumn":"1.20\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"25.90","rise":"-10.32%","time":"05\/15","volumn":"1.29\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"26.38","rise":"-8.66%","time":"05\/18","volumn":"1.22\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.07","rise":"-9.73%","time":"05\/19","volumn":"1.55\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.33","rise":"-8.83%","time":"05\/20","volumn":"1.15\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.17","rise":"-9.38%","time":"05\/21","volumn":"1.54\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.00","rise":"-9.97%","time":"05\/22","volumn":"1.35\u4e07"}],"points":"20"},"open":"26.11","priceChangeRatio":"0.06%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Mgic Investment","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["26.18","26.10","26.02","25.95","25.87"]},"cyrate":{"o":["0.69%","0.39%","0.10%","-0.20%","-0.50%"]},"p":[{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.08%","time":"21:31","volumn":"84.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.08%","time":"21:32","volumn":"86.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.08%","time":"21:33","volumn":"86.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.12","rise":"0.46%","time":"21:34","volumn":"121.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.06","rise":"0.23%","time":"21:35","volumn":"128.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.07","rise":"0.27%","time":"21:36","volumn":"140.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.14","rise":"0.54%","time":"21:37","volumn":"161.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.16","rise":"0.62%","time":"21:38","volumn":"172.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.17","rise":"0.65%","time":"21:39","volumn":"179.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.11","rise":"0.44%","time":"21:40","volumn":"221.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.09","rise":"0.37%","time":"21:41","volumn":"230.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.12","rise":"0.46%","time":"21:42","volumn":"245.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.16","rise":"0.62%","time":"21:43","volumn":"284.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.17","rise":"0.65%","time":"21:44","volumn":"289.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.16","rise":"0.62%","time":"21:45","volumn":"297.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.13","rise":"0.50%","time":"21:46","volumn":"306.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.16","rise":"0.62%","time":"21:47","volumn":"321.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.18","rise":"0.69%","time":"21:48","volumn":"334.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.12","rise":"0.46%","time":"21:49","volumn":"353.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.14","rise":"0.54%","time":"21:50","volumn":"360.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.14","rise":"0.54%","time":"21:51","volumn":"366.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.10","rise":"0.38%","time":"21:52","volumn":"381.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.07","rise":"0.27%","time":"21:53","volumn":"388.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.07","rise":"0.27%","time":"21:54","volumn":"395.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.10%","time":"21:55","volumn":"426.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.10%","time":"21:56","volumn":"430.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.08%","time":"21:57","volumn":"460.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.08%","time":"21:58","volumn":"473.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.08%","time":"21:59","volumn":"479.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.00","rise":"0.01%","time":"22:00","volumn":"497.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.97","rise":"-0.12%","time":"22:01","volumn":"516.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.99","rise":"-0.04%","time":"22:02","volumn":"546.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.03","rise":"0.12%","time":"22:03","volumn":"569.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.05","rise":"0.17%","time":"22:04","volumn":"590.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.06%","time":"22:05","volumn":"611.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.13%","time":"22:06","volumn":"639.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.99","rise":"-0.04%","time":"22:07","volumn":"684.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.99","rise":"-0.04%","time":"22:08","volumn":"719.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.10%","time":"22:09","volumn":"839.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.08%","time":"22:10","volumn":"844.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.08%","time":"22:11","volumn":"865.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.97","rise":"-0.12%","time":"22:12","volumn":"872.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"22:13","volumn":"925.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.33%","time":"22:14","volumn":"942.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.33%","time":"22:15","volumn":"963.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.25%","time":"22:16","volumn":"977.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.23%","time":"22:17","volumn":"982.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.25%","time":"22:18","volumn":"1012.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"22:19","volumn":"1039.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"22:20","volumn":"1072.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.23%","time":"22:21","volumn":"1095.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.21%","time":"22:22","volumn":"1101.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.42%","time":"22:23","volumn":"1163.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.87","rise":"-0.50%","time":"22:24","volumn":"1190.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.35%","time":"22:25","volumn":"1214.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.42%","time":"22:26","volumn":"1225.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"22:27","volumn":"1267.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"22:28","volumn":"1278.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.87","rise":"-0.50%","time":"22:29","volumn":"1299.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.88","rise":"-0.46%","time":"22:30","volumn":"1324.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.88","rise":"-0.46%","time":"22:31","volumn":"1334.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.38%","time":"22:32","volumn":"1380.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.42%","time":"22:33","volumn":"1414.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.35%","time":"22:34","volumn":"1438.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.38%","time":"22:35","volumn":"1496.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.38%","time":"22:36","volumn":"1513.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.27%","time":"22:37","volumn":"1564.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.38%","time":"22:38","volumn":"1594.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.38%","time":"22:39","volumn":"1602.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.40%","time":"22:40","volumn":"1619.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.42%","time":"22:41","volumn":"1638.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.23%","time":"22:42","volumn":"1661.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.29%","time":"22:43","volumn":"1669.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"22:44","volumn":"1679.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.35%","time":"22:45","volumn":"1687.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.35%","time":"22:46","volumn":"1693.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.17%","time":"22:47","volumn":"1708.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.08%","time":"22:48","volumn":"1739.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.10%","time":"22:49","volumn":"1753.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.13%","time":"22:50","volumn":"1761.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.13%","time":"22:51","volumn":"1768.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.99","rise":"-0.04%","time":"22:52","volumn":"1795.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.00","rise":"0.00%","time":"22:53","volumn":"1807.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.97","rise":"-0.12%","time":"22:54","volumn":"1822.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.15%","time":"22:55","volumn":"1837.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.17%","time":"22:56","volumn":"1849.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.15%","time":"22:57","volumn":"1876.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.16%","time":"22:58","volumn":"1884.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.08%","time":"22:59","volumn":"1905.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.08%","time":"23:00","volumn":"1917.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.97","rise":"-0.12%","time":"23:01","volumn":"1963.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.08%","time":"23:02","volumn":"1975.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.98","rise":"-0.10%","time":"23:03","volumn":"1984.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.21%","time":"23:04","volumn":"2043.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.27%","time":"23:05","volumn":"2130.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"23:06","volumn":"2144.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.17%","time":"23:07","volumn":"2165.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.19%","time":"23:08","volumn":"2191.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.21%","time":"23:09","volumn":"2200.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.21%","time":"23:10","volumn":"2206.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.21%","time":"23:11","volumn":"2249.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"23:12","volumn":"2264.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.35%","time":"23:13","volumn":"2282.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.37%","time":"23:14","volumn":"2296.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.89","rise":"-0.42%","time":"23:15","volumn":"2349.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.27%","time":"23:16","volumn":"2413.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.25%","time":"23:17","volumn":"2419.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.19%","time":"23:18","volumn":"2449.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.19%","time":"23:19","volumn":"2452.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.19%","time":"23:20","volumn":"2463.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.25%","time":"23:21","volumn":"2475.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.23%","time":"23:22","volumn":"2483.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.23%","time":"23:23","volumn":"2505.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.25%","time":"23:24","volumn":"2518.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.25%","time":"23:25","volumn":"2528.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.21%","time":"23:26","volumn":"2550.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.19%","time":"23:27","volumn":"2558.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.19%","time":"23:28","volumn":"2648.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.21%","time":"23:29","volumn":"2693.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.15%","time":"23:30","volumn":"2699.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.15%","time":"23:31","volumn":"2744.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.17%","time":"23:32","volumn":"2751.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.16%","time":"23:33","volumn":"2760.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.15%","time":"23:34","volumn":"2787.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"-0.15%","time":"23:35","volumn":"2808.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.23%","time":"23:36","volumn":"2823.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.33%","time":"23:37","volumn":"2840.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.33%","time":"23:38","volumn":"2852.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"23:39","volumn":"2886.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.33%","time":"23:40","volumn":"2897.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.27%","time":"23:41","volumn":"2922.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"23:42","volumn":"2939.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"23:43","volumn":"2948.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.29%","time":"23:44","volumn":"2959.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.29%","time":"23:45","volumn":"2964.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.92","rise":"-0.31%","time":"23:46","volumn":"2978.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.27%","time":"23:47","volumn":"2995.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.25%","time":"23:48","volumn":"3000.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.93","rise":"-0.25%","time":"23:49","volumn":"3008.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.94","rise":"-0.23%","time":"23:50","volumn":"3034.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.19%","time":"23:51","volumn":"3050.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.01","rise":"0.04%","time":"23:52","volumn":"3189.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.02","rise":"0.08%","time":"23:53","volumn":"3206.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.00","rise":"0.00%","time":"23:54","volumn":"3239.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.03","rise":"0.12%","time":"23:55","volumn":"3265.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.03","rise":"0.12%","time":"23:56","volumn":"3279.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.03","rise":"0.12%","time":"23:57","volumn":"3283.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.04","rise":"0.13%","time":"23:58","volumn":"3291.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"26.04","rise":"0.15%","time":"23:59","volumn":"3316.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"00:00","volumn":"3321.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.19%","time":"00:01","volumn":"3364.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.19%","time":"00:02","volumn":"3373.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.19%","time":"00:03","volumn":"3394.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"00:04","volumn":"3402.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.01","rise":"0.04%","time":"00:05","volumn":"3418.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.02","rise":"0.06%","time":"00:06","volumn":"3423.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.02","rise":"0.08%","time":"00:07","volumn":"3441.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.13%","time":"00:08","volumn":"3450.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.13%","time":"00:09","volumn":"3453.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"00:10","volumn":"3472.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.15%","time":"00:11","volumn":"3499.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.23%","time":"00:12","volumn":"3516.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"00:13","volumn":"3527.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"00:14","volumn":"3567.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"00:15","volumn":"3598.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"00:16","volumn":"3612.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:17","volumn":"3619.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"00:18","volumn":"3647.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"00:19","volumn":"3679.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:20","volumn":"3716.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:21","volumn":"3723.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"00:22","volumn":"3737.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:23","volumn":"3752.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:24","volumn":"3776.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:25","volumn":"3817.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:26","volumn":"3835.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:27","volumn":"3847.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:28","volumn":"3850.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.34%","time":"00:29","volumn":"3864.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"00:30","volumn":"3882.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:31","volumn":"3902.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:32","volumn":"3906.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:33","volumn":"3939.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:34","volumn":"3945.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:35","volumn":"3982.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:36","volumn":"3989.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:37","volumn":"3993.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:38","volumn":"4022.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:39","volumn":"4032.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.42%","time":"00:40","volumn":"4056.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.42%","time":"00:41","volumn":"4058.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"00:42","volumn":"4070.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"00:43","volumn":"4084.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"00:44","volumn":"4096.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"00:45","volumn":"4104.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"00:46","volumn":"4142.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:47","volumn":"4169.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:48","volumn":"4178.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:49","volumn":"4194.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"00:50","volumn":"4199.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"00:51","volumn":"4204.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"00:52","volumn":"4223.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:53","volumn":"4237.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:54","volumn":"4241.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:55","volumn":"4251.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:56","volumn":"4261.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"00:57","volumn":"4265.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"00:58","volumn":"4319.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.37%","time":"00:59","volumn":"4338.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"01:00","volumn":"4365.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"01:01","volumn":"4409.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"01:02","volumn":"4414.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"01:03","volumn":"4417.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"01:04","volumn":"4449.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.23%","time":"01:05","volumn":"4478.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"01:06","volumn":"4509.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"01:07","volumn":"4531.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"01:08","volumn":"4555.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"01:09","volumn":"4559.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"01:10","volumn":"4575.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"01:11","volumn":"4596.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.42%","time":"01:12","volumn":"4622.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.48%","time":"01:13","volumn":"4634.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.14","rise":"0.52%","time":"01:14","volumn":"4653.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.14","rise":"0.54%","time":"01:15","volumn":"4686.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.14","rise":"0.54%","time":"01:16","volumn":"4689.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.14","rise":"0.56%","time":"01:17","volumn":"4702.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.13","rise":"0.50%","time":"01:18","volumn":"4732.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.13","rise":"0.50%","time":"01:19","volumn":"4734.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.48%","time":"01:20","volumn":"4755.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.48%","time":"01:21","volumn":"4762.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.48%","time":"01:22","volumn":"4767.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.46%","time":"01:23","volumn":"4777.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.46%","time":"01:24","volumn":"4781.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.48%","time":"01:25","volumn":"4803.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"01:26","volumn":"4866.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"01:27","volumn":"4871.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"01:28","volumn":"4887.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"01:29","volumn":"4889.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"01:30","volumn":"4898.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"01:31","volumn":"4915.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"01:32","volumn":"4957.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"01:33","volumn":"4965.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.30%","time":"01:34","volumn":"4971.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"01:35","volumn":"5007.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"01:36","volumn":"5065.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"01:37","volumn":"5069.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.03","rise":"0.12%","time":"01:38","volumn":"5096.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.03","rise":"0.12%","time":"01:39","volumn":"5099.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.13%","time":"01:40","volumn":"5108.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.15%","time":"01:41","volumn":"5121.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"01:42","volumn":"5130.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.23%","time":"01:43","volumn":"5228.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"01:44","volumn":"5248.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"01:45","volumn":"5253.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"01:46","volumn":"5293.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"01:47","volumn":"5302.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"01:48","volumn":"5319.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"01:49","volumn":"5330.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.23%","time":"01:50","volumn":"5394.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"01:51","volumn":"5401.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"01:52","volumn":"5405.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"01:53","volumn":"5412.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.13%","time":"01:54","volumn":"5467.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.19%","time":"01:55","volumn":"5493.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.19%","time":"01:56","volumn":"5516.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.19%","time":"01:57","volumn":"5527.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"01:58","volumn":"5567.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"01:59","volumn":"5576.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"02:00","volumn":"5612.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.42%","time":"02:01","volumn":"5678.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"02:02","volumn":"5693.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"02:03","volumn":"5730.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"02:04","volumn":"5733.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"02:05","volumn":"5737.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"02:06","volumn":"5771.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"02:07","volumn":"5783.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"02:08","volumn":"5809.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"02:09","volumn":"5811.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"02:10","volumn":"5816.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"02:11","volumn":"5881.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"02:12","volumn":"5884.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"02:13","volumn":"5888.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"02:14","volumn":"5901.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"02:15","volumn":"5926.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"02:16","volumn":"5950.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"02:17","volumn":"5984.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"02:18","volumn":"6003.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"02:19","volumn":"6010.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"02:20","volumn":"6048.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"02:21","volumn":"6053.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"02:22","volumn":"6070.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.29%","time":"02:23","volumn":"6086.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"02:24","volumn":"6090.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"02:25","volumn":"6107.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"02:26","volumn":"6116.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.03","rise":"0.12%","time":"02:27","volumn":"6150.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.03","rise":"0.12%","time":"02:28","volumn":"6161.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"02:29","volumn":"6213.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"02:30","volumn":"6228.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"02:31","volumn":"6241.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"02:32","volumn":"6243.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"02:33","volumn":"6252.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"02:34","volumn":"6265.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"02:35","volumn":"6275.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.24%","time":"02:36","volumn":"6302.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"02:37","volumn":"6313.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"02:38","volumn":"6385.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.21%","time":"02:39","volumn":"6396.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"02:40","volumn":"6500.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.23%","time":"02:41","volumn":"6523.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"02:42","volumn":"6529.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"02:43","volumn":"6545.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"02:44","volumn":"6551.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"02:45","volumn":"6565.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"02:46","volumn":"6624.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"02:47","volumn":"6652.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"02:48","volumn":"6689.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"02:49","volumn":"6701.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"02:50","volumn":"6730.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"02:51","volumn":"6739.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.23%","time":"02:52","volumn":"6761.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"02:53","volumn":"6781.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"02:54","volumn":"6865.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"02:55","volumn":"6883.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"02:56","volumn":"6913.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"02:57","volumn":"6935.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"02:58","volumn":"7059.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"02:59","volumn":"7064.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"03:00","volumn":"7198.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.35%","time":"03:01","volumn":"7219.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"03:02","volumn":"7241.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"03:03","volumn":"7258.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"03:04","volumn":"7326.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"03:05","volumn":"7377.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"03:06","volumn":"7399.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"03:07","volumn":"7422.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:08","volumn":"7462.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:09","volumn":"7591.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:10","volumn":"7615.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:11","volumn":"7628.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:12","volumn":"7706.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:13","volumn":"7775.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:14","volumn":"7815.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.47%","time":"03:15","volumn":"7837.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.48%","time":"03:16","volumn":"7852.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.13","rise":"0.50%","time":"03:17","volumn":"7983.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.46%","time":"03:18","volumn":"8028.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.46%","time":"03:19","volumn":"8040.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:20","volumn":"8051.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.12","rise":"0.46%","time":"03:21","volumn":"8089.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:22","volumn":"8132.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:23","volumn":"8151.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.44%","time":"03:24","volumn":"8187.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:25","volumn":"8288.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:26","volumn":"8314.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"03:27","volumn":"8359.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:28","volumn":"8437.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.28%","time":"03:29","volumn":"8510.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.27%","time":"03:30","volumn":"8525.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.42%","time":"03:31","volumn":"8621.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"03:32","volumn":"8710.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:33","volumn":"8761.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"03:34","volumn":"8825.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"03:35","volumn":"8894.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.02","rise":"0.08%","time":"03:36","volumn":"8972.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.15%","time":"03:37","volumn":"9010.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.04","rise":"0.13%","time":"03:38","volumn":"9024.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"03:39","volumn":"9052.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"03:40","volumn":"9082.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.06","rise":"0.23%","time":"03:41","volumn":"9114.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"03:42","volumn":"9163.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.17%","time":"03:43","volumn":"9250.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"03:44","volumn":"9268.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.25%","time":"03:45","volumn":"9315.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:46","volumn":"9389.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.33%","time":"03:47","volumn":"9442.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:48","volumn":"9477.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:49","volumn":"9506.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:50","volumn":"9574.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"03:51","volumn":"9648.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"03:52","volumn":"9793.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.11","rise":"0.40%","time":"03:53","volumn":"9830.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.10","rise":"0.38%","time":"03:54","volumn":"9874.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.09","rise":"0.37%","time":"03:55","volumn":"9974.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"03:56","volumn":"1.01\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.29%","time":"03:57","volumn":"1.02\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.08","rise":"0.31%","time":"03:58","volumn":"1.05\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.05","rise":"0.21%","time":"03:59","volumn":"1.08\u4e07"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"26.02","rise":"0.06%","time":"04:00","volumn":"1.13\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Mgic Investment[MTG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MTG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MTG.html?from=360search","volume":"113.39\u4e07","yearlyTendency":{"cx":{"o":["2025\/06\/10","2026\/05\/22"]},"cy":{"o":["29.56","28.29","27.01","25.73","24.46"]},"cyrate":{"o":["15.33%","10.36%","5.38%","0.41%","-4.56%"]},"p":[{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"25.63","rise":"0","time":"06\/10","volumn":"9961.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"25.94","rise":"1.21%","time":"06\/11","volumn":"2.36\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"26.30","rise":"2.61%","time":"06\/12","volumn":"1.61\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"26.25","rise":"2.42%","time":"06\/13","volumn":"1.88\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"26.34","rise":"2.77%","time":"06\/16","volumn":"2.04\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"25.82","rise":"0.74%","time":"06\/17","volumn":"2.47\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"26.35","rise":"2.81%","time":"06\/18","volumn":"2.27\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"26.42","rise":"3.08%","time":"06\/20","volumn":"6.74\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"27.11","rise":"5.77%","time":"06\/23","volumn":"2.36\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"27.50","rise":"7.30%","time":"06\/24","volumn":"3.24\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"26.87","rise":"4.84%","time":"06\/25","volumn":"1.64\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"27.00","rise":"5.35%","time":"06\/26","volumn":"2.00\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"27.07","rise":"5.62%","time":"06\/27","volumn":"3.32\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"27.24","rise":"6.28%","time":"06\/30","volumn":"2.34\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"27.60","rise":"7.69%","time":"07\/01","volumn":"2.09\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"27.31","rise":"6.55%","time":"07\/02","volumn":"1.75\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"27.93","rise":"8.97%","time":"07\/03","volumn":"3.12\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"26.82","rise":"4.64%","time":"07\/07","volumn":"2.38\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"26.65","rise":"3.98%","time":"07\/08","volumn":"2.21\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"25.98","rise":"1.37%","time":"07\/09","volumn":"2.86\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"25.27","rise":"-1.40%","time":"07\/10","volumn":"3.84\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"24.66","rise":"-3.78%","time":"07\/11","volumn":"3.98\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"24.94","rise":"-2.69%","time":"07\/14","volumn":"2.69\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"24.46","rise":"-4.56%","time":"07\/15","volumn":"2.94\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"24.51","rise":"-4.37%","time":"07\/16","volumn":"3.06\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"24.71","rise":"-3.59%","time":"07\/17","volumn":"2.53\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"24.60","rise":"-4.02%","time":"07\/18","volumn":"1.87\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"24.89","rise":"-2.91%","time":"07\/21","volumn":"1.86\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"25.14","rise":"-1.93%","time":"07\/22","volumn":"1.94\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"25.14","rise":"-1.91%","time":"07\/23","volumn":"1.41\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"24.95","rise":"-2.63%","time":"07\/24","volumn":"1.43\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"25.04","rise":"-2.32%","time":"07\/25","volumn":"1.39\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"24.95","rise":"-2.67%","time":"07\/28","volumn":"1.47\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"25.09","rise":"-2.09%","time":"07\/29","volumn":"1.53\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"24.80","rise":"-3.24%","time":"07\/30","volumn":"1.48\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"25.30","rise":"-1.31%","time":"07\/31","volumn":"3.01\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"25.68","rise":"0.20%","time":"08\/01","volumn":"2.47\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"26.12","rise":"1.91%","time":"08\/04","volumn":"1.93\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"26.34","rise":"2.77%","time":"08\/05","volumn":"1.80\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"26.43","rise":"3.12%","time":"08\/06","volumn":"1.92\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"26.02","rise":"1.52%","time":"08\/07","volumn":"1.87\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"26.72","rise":"4.25%","time":"08\/08","volumn":"2.10\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"26.88","rise":"4.88%","time":"08\/11","volumn":"1.52\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"27.07","rise":"5.64%","time":"08\/12","volumn":"2.21\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"27.31","rise":"6.55%","time":"08\/13","volumn":"3.15\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"27.41","rise":"6.94%","time":"08\/14","volumn":"2.08\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"27.06","rise":"5.58%","time":"08\/15","volumn":"1.74\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"26.81","rise":"4.60%","time":"08\/18","volumn":"1.32\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"27.01","rise":"5.38%","time":"08\/19","volumn":"1.42\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"27.05","rise":"5.54%","time":"08\/20","volumn":"2.07\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"27.09","rise":"5.70%","time":"08\/21","volumn":"1.30\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"27.70","rise":"8.10%","time":"08\/22","volumn":"1.13\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"27.48","rise":"7.20%","time":"08\/25","volumn":"8946.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"27.40","rise":"6.91%","time":"08\/26","volumn":"1.15\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"27.56","rise":"7.53%","time":"08\/27","volumn":"9989.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"27.23","rise":"6.24%","time":"08\/28","volumn":"1.20\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"27.38","rise":"6.83%","time":"08\/29","volumn":"1.58\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"27.38","rise":"6.83%","time":"09\/02","volumn":"1.37\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"27.60","rise":"7.69%","time":"09\/03","volumn":"1.20\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"27.99","rise":"9.21%","time":"09\/04","volumn":"1.58\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"27.95","rise":"9.03%","time":"09\/05","volumn":"1.27\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"27.96","rise":"9.09%","time":"09\/08","volumn":"1.25\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"27.80","rise":"8.47%","time":"09\/09","volumn":"1.18\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"27.92","rise":"8.93%","time":"09\/10","volumn":"1.48\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"28.47","rise":"11.08%","time":"09\/11","volumn":"1.75\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"27.98","rise":"9.17%","time":"09\/12","volumn":"1.54\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"27.54","rise":"7.45%","time":"09\/15","volumn":"1.75\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"27.43","rise":"7.02%","time":"09\/16","volumn":"1.72\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"27.55","rise":"7.49%","time":"09\/17","volumn":"2.49\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"28.05","rise":"9.44%","time":"09\/18","volumn":"4.18\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"27.88","rise":"8.78%","time":"09\/19","volumn":"10.32\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"27.67","rise":"7.96%","time":"09\/22","volumn":"2.64\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"27.82","rise":"8.54%","time":"09\/23","volumn":"3.92\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"28.07","rise":"9.52%","time":"09\/24","volumn":"1.78\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"27.94","rise":"9.01%","time":"09\/25","volumn":"1.35\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"28.32","rise":"10.50%","time":"09\/26","volumn":"1.22\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"27.99","rise":"9.21%","time":"09\/29","volumn":"1.52\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"27.92","rise":"8.93%","time":"09\/30","volumn":"1.53\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"27.65","rise":"7.88%","time":"10\/01","volumn":"1.94\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"27.30","rise":"6.52%","time":"10\/02","volumn":"1.66\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"27.06","rise":"5.58%","time":"10\/03","volumn":"1.58\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"26.78","rise":"4.49%","time":"10\/06","volumn":"1.65\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"3.75%","time":"10\/07","volumn":"1.74\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"26.53","rise":"3.51%","time":"10\/08","volumn":"1.36\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"26.43","rise":"3.12%","time":"10\/09","volumn":"1.51\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"26.28","rise":"2.54%","time":"10\/10","volumn":"1.57\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"26.51","rise":"3.43%","time":"10\/13","volumn":"1.68\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"27.21","rise":"6.16%","time":"10\/14","volumn":"1.96\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"26.92","rise":"5.03%","time":"10\/15","volumn":"1.99\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"26.11","rise":"1.87%","time":"10\/16","volumn":"1.95\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"26.47","rise":"3.28%","time":"10\/17","volumn":"1.45\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"26.62","rise":"3.86%","time":"10\/20","volumn":"1.39\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"26.72","rise":"4.25%","time":"10\/21","volumn":"1.67\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"26.91","rise":"4.99%","time":"10\/22","volumn":"1.43\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"26.98","rise":"5.27%","time":"10\/23","volumn":"1.83\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"26.93","rise":"5.07%","time":"10\/24","volumn":"1.72\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"26.54","rise":"3.55%","time":"10\/27","volumn":"1.74\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"26.32","rise":"2.69%","time":"10\/28","volumn":"1.59\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"25.91","rise":"1.09%","time":"10\/29","volumn":"2.92\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"27.05","rise":"5.54%","time":"10\/30","volumn":"3.03\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"26.97","rise":"5.23%","time":"10\/31","volumn":"2.66\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"27.23","rise":"6.24%","time":"11\/03","volumn":"1.57\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"27.62","rise":"7.76%","time":"11\/04","volumn":"1.22\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"27.62","rise":"7.78%","time":"11\/05","volumn":"1.32\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"27.34","rise":"6.67%","time":"11\/06","volumn":"1.39\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"27.73","rise":"8.21%","time":"11\/07","volumn":"1.41\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"27.99","rise":"9.21%","time":"11\/10","volumn":"1.56\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"28.18","rise":"9.95%","time":"11\/11","volumn":"9384.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"28.17","rise":"9.91%","time":"11\/12","volumn":"1.28\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"27.89","rise":"8.82%","time":"11\/13","volumn":"1.11\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"27.91","rise":"8.90%","time":"11\/14","volumn":"1.02\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"27.30","rise":"6.52%","time":"11\/17","volumn":"9117.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"27.52","rise":"7.37%","time":"11\/18","volumn":"1.11\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"27.52","rise":"7.37%","time":"11\/19","volumn":"1.20\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"27.70","rise":"8.08%","time":"11\/20","volumn":"1.17\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"27.99","rise":"9.21%","time":"11\/21","volumn":"1.05\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"27.87","rise":"8.74%","time":"11\/24","volumn":"9909.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"28.14","rise":"9.79%","time":"11\/25","volumn":"1.21\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"28.08","rise":"9.56%","time":"11\/26","volumn":"1.71\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"28.05","rise":"9.44%","time":"11\/28","volumn":"7003.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"28.23","rise":"10.14%","time":"12\/01","volumn":"1.25\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"28.07","rise":"9.52%","time":"12\/02","volumn":"9976.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"27.98","rise":"9.17%","time":"12\/03","volumn":"1.01\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"27.62","rise":"7.76%","time":"12\/04","volumn":"9385.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"27.69","rise":"8.04%","time":"12\/05","volumn":"9994.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"27.45","rise":"7.10%","time":"12\/08","volumn":"1.14\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"27.49","rise":"7.26%","time":"12\/09","volumn":"1.47\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"28.67","rise":"11.86%","time":"12\/10","volumn":"2.12\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"28.79","rise":"12.33%","time":"12\/11","volumn":"1.22\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"28.71","rise":"12.02%","time":"12\/12","volumn":"1.04\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"28.85","rise":"12.56%","time":"12\/15","volumn":"1.21\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"28.78","rise":"12.29%","time":"12\/16","volumn":"1.07\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"29.10","rise":"13.54%","time":"12\/17","volumn":"1.13\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"29.56","rise":"15.33%","time":"12\/18","volumn":"1.28\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"29.33","rise":"14.44%","time":"12\/19","volumn":"5.56\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"29.36","rise":"14.55%","time":"12\/22","volumn":"1.88\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"29.38","rise":"14.63%","time":"12\/23","volumn":"1.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"29.42","rise":"14.79%","time":"12\/24","volumn":"5549.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"29.49","rise":"15.06%","time":"12\/26","volumn":"9495.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"29.40","rise":"14.71%","time":"12\/29","volumn":"1.46\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"29.30","rise":"14.32%","time":"12\/30","volumn":"1.00\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"28.92","rise":"12.84%","time":"12\/31","volumn":"1.55\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"28.85","rise":"12.56%","time":"01\/02","volumn":"1.33\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"29.26","rise":"14.16%","time":"01\/05","volumn":"1.75\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"28.68","rise":"11.90%","time":"01\/06","volumn":"1.98\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"28.44","rise":"10.96%","time":"01\/07","volumn":"1.59\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"28.78","rise":"12.29%","time":"01\/08","volumn":"1.77\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"28.71","rise":"12.02%","time":"01\/09","volumn":"1.67\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"27.60","rise":"7.69%","time":"01\/12","volumn":"2.43\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"25.40","rise":"-0.90%","time":"01\/13","volumn":"5.20\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"25.82","rise":"0.74%","time":"01\/14","volumn":"3.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"25.90","rise":"1.05%","time":"01\/15","volumn":"2.42\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"26.11","rise":"1.87%","time":"01\/16","volumn":"2.48\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"26.04","rise":"1.60%","time":"01\/20","volumn":"2.46\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"26.38","rise":"2.93%","time":"01\/21","volumn":"2.29\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"26.58","rise":"3.71%","time":"01\/22","volumn":"1.99\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"25.97","rise":"1.33%","time":"01\/23","volumn":"2.06\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"26.19","rise":"2.18%","time":"01\/26","volumn":"2.09\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"26.19","rise":"2.18%","time":"01\/27","volumn":"2.39\u4e07"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"26.13","rise":"1.95%","time":"01\/28","volumn":"2.51\u4e07"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"26.71","rise":"4.21%","time":"01\/29","volumn":"2.40\u4e07"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"26.62","rise":"3.86%","time":"01\/30","volumn":"2.45\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"27.25","rise":"6.32%","time":"02\/02","volumn":"4.22\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"25.82","rise":"0.74%","time":"02\/03","volumn":"4.29\u4e07"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"26.30","rise":"2.61%","time":"02\/04","volumn":"3.10\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"26.97","rise":"5.23%","time":"02\/05","volumn":"2.53\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"27.01","rise":"5.38%","time":"02\/06","volumn":"2.30\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"26.32","rise":"2.69%","time":"02\/09","volumn":"1.99\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"26.54","rise":"3.55%","time":"02\/10","volumn":"1.45\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"27.06","rise":"5.58%","time":"02\/11","volumn":"1.75\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"27.12","rise":"5.81%","time":"02\/12","volumn":"2.61\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"26.36","rise":"2.85%","time":"02\/13","volumn":"3.30\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"26.70","rise":"4.17%","time":"02\/17","volumn":"2.06\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"26.63","rise":"3.90%","time":"02\/18","volumn":"1.92\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"25.91","rise":"1.09%","time":"02\/19","volumn":"2.30\u4e07"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"26.06","rise":"1.68%","time":"02\/20","volumn":"3.06\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"25.64","rise":"0.04%","time":"02\/23","volumn":"1.87\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"25.98","rise":"1.37%","time":"02\/24","volumn":"2.19\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"26.37","rise":"2.89%","time":"02\/25","volumn":"1.70\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"26.66","rise":"4.02%","time":"02\/26","volumn":"1.73\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"26.38","rise":"2.93%","time":"02\/27","volumn":"3.90\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"26.97","rise":"5.23%","time":"03\/02","volumn":"1.93\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"26.57","rise":"3.67%","time":"03\/03","volumn":"2.06\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"26.75","rise":"4.37%","time":"03\/04","volumn":"1.91\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"26.63","rise":"3.90%","time":"03\/05","volumn":"1.58\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"26.37","rise":"2.89%","time":"03\/06","volumn":"2.06\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"26.42","rise":"3.08%","time":"03\/09","volumn":"1.78\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"26.24","rise":"2.38%","time":"03\/10","volumn":"1.73\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"25.73","rise":"0.39%","time":"03\/11","volumn":"2.13\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"25.96","rise":"1.29%","time":"03\/12","volumn":"2.34\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"25.89","rise":"1.01%","time":"03\/13","volumn":"2.04\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"25.96","rise":"1.29%","time":"03\/16","volumn":"1.42\u4e07"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"26.00","rise":"1.44%","time":"03\/17","volumn":"1.63\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"25.64","rise":"0.04%","time":"03\/18","volumn":"1.95\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"25.84","rise":"0.82%","time":"03\/19","volumn":"2.12\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"25.51","rise":"-0.47%","time":"03\/20","volumn":"3.31\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"25.72","rise":"0.35%","time":"03\/23","volumn":"1.39\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"25.73","rise":"0.39%","time":"03\/24","volumn":"1.59\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"25.86","rise":"0.90%","time":"03\/25","volumn":"1.47\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"25.96","rise":"1.29%","time":"03\/26","volumn":"1.87\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"25.57","rise":"-0.23%","time":"03\/27","volumn":"2.17\u4e07"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"25.94","rise":"1.21%","time":"03\/30","volumn":"1.36\u4e07"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"26.10","rise":"1.83%","time":"03\/31","volumn":"1.63\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"26.11","rise":"1.87%","time":"04\/01","volumn":"1.56\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"26.37","rise":"2.89%","time":"04\/02","volumn":"2.08\u4e07"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"26.87","rise":"4.84%","time":"04\/06","volumn":"1.51\u4e07"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"26.88","rise":"4.88%","time":"04\/07","volumn":"1.93\u4e07"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"27.28","rise":"6.44%","time":"04\/08","volumn":"2.47\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"27.61","rise":"7.73%","time":"04\/09","volumn":"1.21\u4e07"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"27.05","rise":"5.54%","time":"04\/10","volumn":"1.68\u4e07"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"27.34","rise":"6.67%","time":"04\/13","volumn":"1.26\u4e07"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"27.13","rise":"5.85%","time":"04\/14","volumn":"1.40\u4e07"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"27.07","rise":"5.62%","time":"04\/15","volumn":"1.84\u4e07"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"27.25","rise":"6.32%","time":"04\/16","volumn":"1.37\u4e07"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"27.82","rise":"8.54%","time":"04\/17","volumn":"1.55\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"27.83","rise":"8.58%","time":"04\/20","volumn":"1.55\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"27.83","rise":"8.58%","time":"04\/21","volumn":"1.65\u4e07"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"28.02","rise":"9.33%","time":"04\/22","volumn":"1.39\u4e07"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"28.62","rise":"11.67%","time":"04\/23","volumn":"1.67\u4e07"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"28.48","rise":"11.12%","time":"04\/24","volumn":"1.65\u4e07"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"28.88","rise":"12.68%","time":"04\/27","volumn":"1.99\u4e07"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"28.83","rise":"12.49%","time":"04\/28","volumn":"2.86\u4e07"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"28.98","rise":"13.07%","time":"04\/29","volumn":"2.38\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"26.33","rise":"2.73%","time":"04\/30","volumn":"5.87\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"26.11","rise":"1.87%","time":"05\/01","volumn":"2.98\u4e07"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"26.02","rise":"1.52%","time":"05\/04","volumn":"3.25\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"26.09","rise":"1.79%","time":"05\/05","volumn":"2.25\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"26.40","rise":"3.00%","time":"05\/06","volumn":"2.79\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"26.58","rise":"3.71%","time":"05\/07","volumn":"3.02\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"26.75","rise":"4.37%","time":"05\/08","volumn":"2.36\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"26.10","rise":"1.83%","time":"05\/11","volumn":"1.94\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"26.06","rise":"1.68%","time":"05\/12","volumn":"1.98\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"25.78","rise":"0.59%","time":"05\/13","volumn":"1.67\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"25.91","rise":"1.09%","time":"05\/14","volumn":"1.20\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"25.90","rise":"1.05%","time":"05\/15","volumn":"1.29\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"26.38","rise":"2.93%","time":"05\/18","volumn":"1.22\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"26.07","rise":"1.72%","time":"05\/19","volumn":"1.55\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"26.33","rise":"2.73%","time":"05\/20","volumn":"1.15\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"26.17","rise":"2.11%","time":"05\/21","volumn":"1.54\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"26.00","rise":"1.44%","time":"05\/22","volumn":"1.35\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈