360搜索

{"amount":"2.21\u4ebf","changeAmount":"0.78","close":"34.80","currentPrice":"35.58","currenttime":"2026-01-15 03:55:58","e":{"@attributes":{"datetime":"2026-01-15 03:55:58","e1":"35.58","e2":"0.78","e3":"(2.24%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/09","01\/10","01\/12","01\/13","01\/14"]},"cy":{"o":["36.98","36.36","35.75","35.13","34.52"]},"cyrate":{"o":["1.83%","0.14%","-1.56%","-3.25%","-4.94%"]},"p":[{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.31","rise":"0","time":"02:35","volumn":"695.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.37","rise":"0.15%","time":"02:40","volumn":"876.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.42","rise":"0.32%","time":"02:45","volumn":"555.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.48","rise":"0.48%","time":"02:50","volumn":"563.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.48","rise":"0.45%","time":"02:55","volumn":"576.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.41","rise":"0.28%","time":"03:00","volumn":"1005.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.44","rise":"0.34%","time":"03:05","volumn":"583.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.40","rise":"0.23%","time":"03:10","volumn":"898.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.49","rise":"0.51%","time":"03:15","volumn":"1211.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.55","rise":"0.67%","time":"03:20","volumn":"755.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.55","rise":"0.65%","time":"03:25","volumn":"964.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.62","rise":"0.84%","time":"03:30","volumn":"765.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.58","rise":"0.73%","time":"03:35","volumn":"1204.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.62","rise":"0.87%","time":"03:40","volumn":"1946.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.59","rise":"0.78%","time":"03:45","volumn":"2287.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.64","rise":"0.91%","time":"03:50","volumn":"2608.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.66","rise":"0.98%","time":"03:55","volumn":"1776.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.66","rise":"0.96%","time":"04:00","volumn":"1.73\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.28","rise":"-2.84%","time":"21:35","volumn":"2019.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.10","rise":"-3.33%","time":"21:40","volumn":"1515.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.26","rise":"-2.91%","time":"21:45","volumn":"2379.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.26","rise":"-2.89%","time":"21:50","volumn":"1435.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.34","rise":"-2.66%","time":"21:55","volumn":"961.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.17","rise":"-3.14%","time":"22:00","volumn":"759.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.20","rise":"-3.04%","time":"22:05","volumn":"1673.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.60","rise":"-1.96%","time":"22:10","volumn":"1590.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.48","rise":"-2.27%","time":"22:15","volumn":"1216.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.47","rise":"-2.31%","time":"22:20","volumn":"1003.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.62","rise":"-1.90%","time":"22:25","volumn":"1229.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.83","rise":"-1.32%","time":"22:30","volumn":"1078.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.92","rise":"-1.07%","time":"22:35","volumn":"1179.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.82","rise":"-1.35%","time":"22:40","volumn":"1124.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.92","rise":"-1.07%","time":"22:45","volumn":"1029.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.81","rise":"-1.38%","time":"22:50","volumn":"794.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.79","rise":"-1.43%","time":"22:55","volumn":"1004.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.95","rise":"-1.01%","time":"23:00","volumn":"1907.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.97","rise":"-0.94%","time":"23:05","volumn":"874.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.87","rise":"-1.23%","time":"23:10","volumn":"711.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.86","rise":"-1.24%","time":"23:15","volumn":"947.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.88","rise":"-1.20%","time":"23:20","volumn":"820.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.92","rise":"-1.06%","time":"23:25","volumn":"802.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.80","rise":"-1.40%","time":"23:30","volumn":"817.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.82","rise":"-1.35%","time":"23:35","volumn":"877.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.77","rise":"-1.50%","time":"23:40","volumn":"931.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.78","rise":"-1.45%","time":"23:45","volumn":"874.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.83","rise":"-1.32%","time":"23:50","volumn":"636.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.87","rise":"-1.21%","time":"23:55","volumn":"743.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.04","rise":"-0.74%","time":"00:00","volumn":"1301.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.03","rise":"-0.76%","time":"00:05","volumn":"690.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.21","rise":"-0.28%","time":"00:10","volumn":"1651.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.20","rise":"-0.30%","time":"00:15","volumn":"1953.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.23","rise":"-0.21%","time":"00:20","volumn":"1006.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.19","rise":"-0.34%","time":"00:25","volumn":"716.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.20","rise":"-0.29%","time":"00:30","volumn":"507.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.41","rise":"0.28%","time":"00:35","volumn":"1549.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.52","rise":"0.56%","time":"00:40","volumn":"1177.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.58","rise":"0.74%","time":"00:45","volumn":"1278.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.63","rise":"0.88%","time":"00:50","volumn":"1685.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.63","rise":"0.88%","time":"00:55","volumn":"474.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.58","rise":"0.74%","time":"01:00","volumn":"511.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.56","rise":"0.69%","time":"01:05","volumn":"635.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.54","rise":"0.64%","time":"01:10","volumn":"338.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.45","rise":"0.39%","time":"01:15","volumn":"440.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.47","rise":"0.44%","time":"01:20","volumn":"319.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.38","rise":"0.19%","time":"01:25","volumn":"217.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.39","rise":"0.22%","time":"01:30","volumn":"322.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.45","rise":"0.37%","time":"01:35","volumn":"449.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.50","rise":"0.52%","time":"01:40","volumn":"573.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.47","rise":"0.44%","time":"01:45","volumn":"383.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.41","rise":"0.28%","time":"01:50","volumn":"357.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.35","rise":"0.10%","time":"01:55","volumn":"339.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.39","rise":"0.22%","time":"02:00","volumn":"665.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.34","rise":"0.07%","time":"02:05","volumn":"454.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.41","rise":"0.28%","time":"02:10","volumn":"500.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.42","rise":"0.32%","time":"02:15","volumn":"464.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.46","rise":"0.41%","time":"02:20","volumn":"457.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.41","rise":"0.29%","time":"02:25","volumn":"378.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.42","rise":"0.32%","time":"02:30","volumn":"548.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.42","rise":"0.30%","time":"02:35","volumn":"496.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.39","rise":"0.22%","time":"02:40","volumn":"414.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.34","rise":"0.07%","time":"02:45","volumn":"565.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.23","rise":"-0.22%","time":"02:50","volumn":"532.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.29","rise":"-0.06%","time":"02:55","volumn":"454.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.31","rise":"0.00%","time":"03:00","volumn":"400.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.31","rise":"0.00%","time":"03:05","volumn":"634.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.30","rise":"-0.01%","time":"03:10","volumn":"389.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.31","rise":"0.00%","time":"03:15","volumn":"497.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.33","rise":"0.04%","time":"03:20","volumn":"511.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.33","rise":"0.04%","time":"03:25","volumn":"507.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.39","rise":"0.22%","time":"03:30","volumn":"725.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.43","rise":"0.33%","time":"03:35","volumn":"1260.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.45","rise":"0.40%","time":"03:40","volumn":"1967.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.37","rise":"0.15%","time":"03:45","volumn":"1026.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.40","rise":"0.25%","time":"03:50","volumn":"1191.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.48","rise":"0.48%","time":"03:55","volumn":"1445.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.62","rise":"0.85%","time":"04:00","volumn":"2.23\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.70","rise":"1.07%","time":"21:35","volumn":"642.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.98","rise":"1.83%","time":"21:40","volumn":"1157.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.61","rise":"0.83%","time":"21:45","volumn":"360.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.33","rise":"0.05%","time":"21:50","volumn":"564.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.17","rise":"-0.37%","time":"21:55","volumn":"386.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.94","rise":"-1.02%","time":"22:00","volumn":"423.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.60","rise":"-1.94%","time":"22:05","volumn":"832.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.70","rise":"-1.68%","time":"22:10","volumn":"546.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.73","rise":"-1.58%","time":"22:15","volumn":"848.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.81","rise":"-1.36%","time":"22:20","volumn":"222.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.08","rise":"-0.63%","time":"22:25","volumn":"1234.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.10","rise":"-0.58%","time":"22:30","volumn":"334.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.16","rise":"-0.41%","time":"22:35","volumn":"300.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.09","rise":"-0.61%","time":"22:40","volumn":"220.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.83","rise":"-1.34%","time":"22:45","volumn":"1107.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.88","rise":"-1.20%","time":"22:50","volumn":"443.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.77","rise":"-1.50%","time":"22:55","volumn":"247.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.96","rise":"-0.96%","time":"23:00","volumn":"280.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.96","rise":"-0.96%","time":"23:05","volumn":"518.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.96","rise":"-0.96%","time":"23:10","volumn":"147.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.05","rise":"-0.70%","time":"23:15","volumn":"222.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.02","rise":"-0.80%","time":"23:20","volumn":"167.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.97","rise":"-0.94%","time":"23:25","volumn":"291.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.95","rise":"-0.99%","time":"23:30","volumn":"336.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.95","rise":"-0.98%","time":"23:35","volumn":"281.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.97","rise":"-0.94%","time":"23:40","volumn":"259.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.01","rise":"-0.83%","time":"23:45","volumn":"292.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.08","rise":"-0.63%","time":"23:50","volumn":"510.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"36.06","rise":"-0.69%","time":"23:55","volumn":"405.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"36.07","rise":"-0.66%","time":"00:00","volumn":"350.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.75","rise":"-1.54%","time":"00:05","volumn":"2562.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.81","rise":"-1.36%","time":"00:10","volumn":"218.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.77","rise":"-1.49%","time":"00:15","volumn":"396.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.72","rise":"-1.62%","time":"00:20","volumn":"319.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.77","rise":"-1.50%","time":"00:25","volumn":"452.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.84","rise":"-1.29%","time":"00:30","volumn":"300.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.77","rise":"-1.49%","time":"00:35","volumn":"267.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.80","rise":"-1.40%","time":"00:40","volumn":"403.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.76","rise":"-1.51%","time":"00:45","volumn":"189.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.78","rise":"-1.46%","time":"00:50","volumn":"159.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.78","rise":"-1.46%","time":"00:55","volumn":"429.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.76","rise":"-1.53%","time":"01:00","volumn":"335.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.68","rise":"-1.74%","time":"01:05","volumn":"580.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.73","rise":"-1.60%","time":"01:10","volumn":"567.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.78","rise":"-1.45%","time":"01:15","volumn":"726.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.72","rise":"-1.64%","time":"01:20","volumn":"1152.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.73","rise":"-1.58%","time":"01:25","volumn":"330.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.70","rise":"-1.69%","time":"01:30","volumn":"636.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.70","rise":"-1.69%","time":"01:35","volumn":"588.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.76","rise":"-1.51%","time":"01:40","volumn":"419.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.76","rise":"-1.53%","time":"01:45","volumn":"375.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.73","rise":"-1.58%","time":"01:50","volumn":"338.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.70","rise":"-1.67%","time":"01:55","volumn":"225.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.66","rise":"-1.80%","time":"02:00","volumn":"275.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.55","rise":"-2.11%","time":"02:05","volumn":"877.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.43","rise":"-2.42%","time":"02:10","volumn":"901.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.41","rise":"-2.48%","time":"02:15","volumn":"1400.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.33","rise":"-2.70%","time":"02:20","volumn":"612.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.34","rise":"-2.69%","time":"02:25","volumn":"467.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.34","rise":"-2.67%","time":"02:30","volumn":"635.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.31","rise":"-2.75%","time":"02:35","volumn":"438.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.25","rise":"-2.91%","time":"02:40","volumn":"486.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.22","rise":"-2.99%","time":"02:45","volumn":"465.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.20","rise":"-3.07%","time":"02:50","volumn":"661.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.18","rise":"-3.11%","time":"02:55","volumn":"636.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.14","rise":"-3.21%","time":"03:00","volumn":"908.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.08","rise":"-3.39%","time":"03:05","volumn":"748.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.09","rise":"-3.35%","time":"03:10","volumn":"649.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.09","rise":"-3.37%","time":"03:15","volumn":"593.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.15","rise":"-3.19%","time":"03:20","volumn":"902.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.10","rise":"-3.32%","time":"03:25","volumn":"658.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.19","rise":"-3.08%","time":"03:30","volumn":"1018.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.38","rise":"-2.56%","time":"03:35","volumn":"1611.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.37","rise":"-2.59%","time":"03:40","volumn":"1285.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.41","rise":"-2.46%","time":"03:45","volumn":"1522.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.45","rise":"-2.37%","time":"03:50","volumn":"2020.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.45","rise":"-2.38%","time":"03:55","volumn":"2844.00"},{"date":"2026\/01\/10 \u661f\u671f\u516d","price":"35.46","rise":"-2.34%","time":"04:00","volumn":"1.70\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.70","rise":"-1.68%","time":"21:35","volumn":"1219.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.06","rise":"-0.70%","time":"21:40","volumn":"1303.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.92","rise":"-1.07%","time":"21:45","volumn":"631.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.89","rise":"-1.16%","time":"21:50","volumn":"1426.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.80","rise":"-1.40%","time":"21:55","volumn":"1836.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.98","rise":"-0.92%","time":"22:00","volumn":"885.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.09","rise":"-0.59%","time":"22:05","volumn":"687.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.94","rise":"-1.02%","time":"22:10","volumn":"467.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.93","rise":"-1.05%","time":"22:15","volumn":"708.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.92","rise":"-1.07%","time":"22:20","volumn":"284.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.94","rise":"-1.02%","time":"22:25","volumn":"564.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.04","rise":"-0.74%","time":"22:30","volumn":"351.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.20","rise":"-0.30%","time":"22:35","volumn":"604.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.19","rise":"-0.34%","time":"22:40","volumn":"798.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.21","rise":"-0.28%","time":"22:45","volumn":"434.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.03","rise":"-0.77%","time":"22:50","volumn":"604.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.05","rise":"-0.73%","time":"22:55","volumn":"287.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.98","rise":"-0.92%","time":"23:00","volumn":"1119.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.94","rise":"-1.02%","time":"23:05","volumn":"2519.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.94","rise":"-1.03%","time":"23:10","volumn":"528.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.93","rise":"-1.05%","time":"23:15","volumn":"261.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.92","rise":"-1.06%","time":"23:20","volumn":"657.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.95","rise":"-0.99%","time":"23:25","volumn":"250.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.01","rise":"-0.83%","time":"23:30","volumn":"473.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.00","rise":"-0.85%","time":"23:35","volumn":"194.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.99","rise":"-0.88%","time":"23:40","volumn":"550.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.00","rise":"-0.85%","time":"23:45","volumn":"278.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.08","rise":"-0.63%","time":"23:50","volumn":"835.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.06","rise":"-0.69%","time":"23:55","volumn":"198.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.04","rise":"-0.74%","time":"00:00","volumn":"499.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.09","rise":"-0.61%","time":"00:05","volumn":"294.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.95","rise":"-0.99%","time":"00:10","volumn":"637.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.98","rise":"-0.91%","time":"00:15","volumn":"548.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.93","rise":"-1.05%","time":"00:20","volumn":"761.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.96","rise":"-0.96%","time":"00:25","volumn":"282.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.93","rise":"-1.05%","time":"00:30","volumn":"301.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.92","rise":"-1.07%","time":"00:35","volumn":"257.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.93","rise":"-1.06%","time":"00:40","volumn":"410.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.90","rise":"-1.13%","time":"00:45","volumn":"749.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.94","rise":"-1.03%","time":"00:50","volumn":"216.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.94","rise":"-1.02%","time":"00:55","volumn":"244.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.94","rise":"-1.02%","time":"01:00","volumn":"245.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.02","rise":"-0.80%","time":"01:05","volumn":"522.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.01","rise":"-0.83%","time":"01:10","volumn":"605.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.99","rise":"-0.87%","time":"01:15","volumn":"373.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.96","rise":"-0.96%","time":"01:20","volumn":"416.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.98","rise":"-0.91%","time":"01:25","volumn":"272.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.96","rise":"-0.96%","time":"01:30","volumn":"293.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.96","rise":"-0.96%","time":"01:35","volumn":"217.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.95","rise":"-1.01%","time":"01:40","volumn":"260.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.03","rise":"-0.76%","time":"01:45","volumn":"697.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.00","rise":"-0.85%","time":"01:50","volumn":"401.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.05","rise":"-0.72%","time":"01:55","volumn":"372.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.07","rise":"-0.66%","time":"02:00","volumn":"329.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.00","rise":"-0.85%","time":"02:05","volumn":"373.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.99","rise":"-0.88%","time":"02:10","volumn":"493.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.01","rise":"-0.83%","time":"02:15","volumn":"336.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.02","rise":"-0.80%","time":"02:20","volumn":"284.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.01","rise":"-0.84%","time":"02:25","volumn":"176.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.17","rise":"-0.39%","time":"02:30","volumn":"626.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.22","rise":"-0.25%","time":"02:35","volumn":"654.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.27","rise":"-0.11%","time":"02:40","volumn":"658.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.34","rise":"0.08%","time":"02:45","volumn":"674.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.31","rise":"0.01%","time":"02:50","volumn":"602.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.10","rise":"-0.58%","time":"02:55","volumn":"1411.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.09","rise":"-0.59%","time":"03:00","volumn":"638.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.15","rise":"-0.44%","time":"03:05","volumn":"796.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.16","rise":"-0.40%","time":"03:10","volumn":"646.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.20","rise":"-0.30%","time":"03:15","volumn":"1042.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.22","rise":"-0.25%","time":"03:20","volumn":"840.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.14","rise":"-0.47%","time":"03:25","volumn":"1067.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.16","rise":"-0.40%","time":"03:30","volumn":"957.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.12","rise":"-0.54%","time":"03:35","volumn":"1462.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.12","rise":"-0.52%","time":"03:40","volumn":"1330.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.08","rise":"-0.63%","time":"03:45","volumn":"1388.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.23","rise":"-0.23%","time":"03:50","volumn":"2097.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.27","rise":"-0.10%","time":"03:55","volumn":"2677.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.20","rise":"-0.30%","time":"04:00","volumn":"1.93\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.81","rise":"-1.38%","time":"21:35","volumn":"1612.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.66","rise":"-1.79%","time":"21:40","volumn":"1625.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.54","rise":"-2.12%","time":"21:45","volumn":"904.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.94","rise":"-3.77%","time":"21:50","volumn":"1777.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.98","rise":"-3.66%","time":"21:55","volumn":"1950.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.01","rise":"-3.58%","time":"22:00","volumn":"990.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.92","rise":"-3.83%","time":"22:05","volumn":"1055.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.91","rise":"-3.87%","time":"22:10","volumn":"1071.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.71","rise":"-4.41%","time":"22:15","volumn":"1418.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.66","rise":"-4.54%","time":"22:20","volumn":"1460.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.77","rise":"-4.26%","time":"22:25","volumn":"1746.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.71","rise":"-4.42%","time":"22:30","volumn":"1200.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.73","rise":"-4.34%","time":"22:35","volumn":"649.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.72","rise":"-4.38%","time":"22:40","volumn":"702.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.83","rise":"-4.07%","time":"22:45","volumn":"592.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.83","rise":"-4.08%","time":"22:50","volumn":"697.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.88","rise":"-3.94%","time":"22:55","volumn":"748.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.90","rise":"-3.90%","time":"23:00","volumn":"805.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.84","rise":"-4.03%","time":"23:05","volumn":"2291.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.77","rise":"-4.24%","time":"23:10","volumn":"989.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.81","rise":"-4.13%","time":"23:15","volumn":"838.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.87","rise":"-3.96%","time":"23:20","volumn":"729.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.73","rise":"-4.35%","time":"23:25","volumn":"797.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.77","rise":"-4.24%","time":"23:30","volumn":"963.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.87","rise":"-3.97%","time":"23:35","volumn":"1186.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.02","rise":"-3.54%","time":"23:40","volumn":"569.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"35.04","rise":"-3.50%","time":"23:45","volumn":"688.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.97","rise":"-3.68%","time":"23:50","volumn":"476.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.99","rise":"-3.64%","time":"23:55","volumn":"581.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.00","rise":"-3.61%","time":"00:00","volumn":"737.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.04","rise":"-3.50%","time":"00:05","volumn":"451.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.91","rise":"-3.84%","time":"00:10","volumn":"758.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.88","rise":"-3.92%","time":"00:15","volumn":"650.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.60","rise":"-4.71%","time":"00:20","volumn":"2283.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.65","rise":"-4.57%","time":"00:25","volumn":"723.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.59","rise":"-4.75%","time":"00:30","volumn":"706.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.57","rise":"-4.79%","time":"00:35","volumn":"1450.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.52","rise":"-4.94%","time":"00:40","volumn":"554.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.56","rise":"-4.82%","time":"00:45","volumn":"661.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.55","rise":"-4.86%","time":"00:50","volumn":"953.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.58","rise":"-4.78%","time":"00:55","volumn":"982.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.56","rise":"-4.81%","time":"01:00","volumn":"1594.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.61","rise":"-4.68%","time":"01:05","volumn":"697.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.64","rise":"-4.60%","time":"01:10","volumn":"584.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.66","rise":"-4.53%","time":"01:15","volumn":"389.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.72","rise":"-4.38%","time":"01:20","volumn":"1178.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.80","rise":"-4.17%","time":"01:25","volumn":"2082.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.82","rise":"-4.10%","time":"01:30","volumn":"2354.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.72","rise":"-4.39%","time":"01:35","volumn":"1054.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.77","rise":"-4.24%","time":"01:40","volumn":"1063.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.75","rise":"-4.30%","time":"01:45","volumn":"465.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.75","rise":"-4.30%","time":"01:50","volumn":"523.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.91","rise":"-3.87%","time":"01:55","volumn":"1479.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.91","rise":"-3.84%","time":"02:00","volumn":"710.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.95","rise":"-3.75%","time":"02:05","volumn":"710.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.88","rise":"-3.95%","time":"02:10","volumn":"337.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.91","rise":"-3.86%","time":"02:15","volumn":"297.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.92","rise":"-3.81%","time":"02:20","volumn":"432.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.94","rise":"-3.77%","time":"02:25","volumn":"506.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.98","rise":"-3.66%","time":"02:30","volumn":"512.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.03","rise":"-3.52%","time":"02:35","volumn":"648.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.04","rise":"-3.50%","time":"02:40","volumn":"502.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.06","rise":"-3.44%","time":"02:45","volumn":"741.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.09","rise":"-3.35%","time":"02:50","volumn":"727.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.11","rise":"-3.30%","time":"02:55","volumn":"503.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.08","rise":"-3.40%","time":"03:00","volumn":"371.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.10","rise":"-3.32%","time":"03:05","volumn":"427.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.18","rise":"-3.11%","time":"03:10","volumn":"619.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.19","rise":"-3.08%","time":"03:15","volumn":"458.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.08","rise":"-3.40%","time":"03:20","volumn":"837.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.03","rise":"-3.51%","time":"03:25","volumn":"868.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.05","rise":"-3.48%","time":"03:30","volumn":"716.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.14","rise":"-3.22%","time":"03:35","volumn":"1132.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.19","rise":"-3.08%","time":"03:40","volumn":"1097.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.15","rise":"-3.19%","time":"03:45","volumn":"1607.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.13","rise":"-3.24%","time":"03:50","volumn":"1535.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.92","rise":"-3.83%","time":"03:55","volumn":"5882.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.80","rise":"-4.16%","time":"04:00","volumn":"1.81\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"491.24","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"689.88","ratio":"-0.56%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"619.19","ratio":"-1.13%"}],"marketCapitalization":"209.21\u4ebf","maxPrice":"36.16","minPrice":"34.64","monthlyTendency":{"cx":{"o":["2025\/12\/15","2026\/01\/13"]},"cy":{"o":["37.28","36.47","35.65","34.84","34.02"]},"cyrate":{"o":["7.19%","4.84%","2.50%","0.16%","-2.19%"]},"p":[{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"34.78","rise":"0","time":"12\/15","volumn":"6.21\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"34.95","rise":"0.49%","time":"12\/16","volumn":"4.16\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"35.50","rise":"2.07%","time":"12\/17","volumn":"6.10\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"36.62","rise":"5.29%","time":"12\/18","volumn":"7.49\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"36.22","rise":"4.14%","time":"12\/19","volumn":"9.20\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"37.28","rise":"7.19%","time":"12\/22","volumn":"7.05\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"36.68","rise":"5.46%","time":"12\/23","volumn":"6.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"36.49","rise":"4.92%","time":"12\/24","volumn":"2.01\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"36.44","rise":"4.77%","time":"12\/26","volumn":"2.94\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"36.51","rise":"4.97%","time":"12\/29","volumn":"3.48\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"36.29","rise":"4.34%","time":"12\/30","volumn":"2.96\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"35.51","rise":"2.10%","time":"12\/31","volumn":"4.98\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"34.02","rise":"-2.19%","time":"01\/02","volumn":"10.02\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"34.50","rise":"-0.81%","time":"01\/05","volumn":"11.93\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"36.07","rise":"3.71%","time":"01\/06","volumn":"9.84\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"36.66","rise":"5.41%","time":"01\/07","volumn":"6.81\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.62","rise":"5.29%","time":"01\/08","volumn":"9.09\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.46","rise":"1.96%","time":"01\/09","volumn":"6.93\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.20","rise":"4.08%","time":"01\/12","volumn":"7.18\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.80","rise":"0.06%","time":"01\/13","volumn":"9.58\u4e07"}],"points":"20"},"open":"34.74","priceChangeRatio":"2.24%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Toast","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["36.14","35.77","35.39","35.02","34.65"]},"cyrate":{"o":["3.85%","2.78%","1.71%","0.64%","-0.43%"]},"p":[{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.78","rise":"-0.06%","time":"21:31","volumn":"739.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.72","rise":"-0.24%","time":"21:32","volumn":"882.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.73","rise":"-0.22%","time":"21:33","volumn":"944.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.78","rise":"-0.04%","time":"21:34","volumn":"1001.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.82","rise":"0.06%","time":"21:35","volumn":"1167.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.78","rise":"-0.06%","time":"21:36","volumn":"1269.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.70","rise":"-0.29%","time":"21:37","volumn":"1352.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.75","rise":"-0.14%","time":"21:38","volumn":"1432.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.73","rise":"-0.20%","time":"21:39","volumn":"1498.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.70","rise":"-0.28%","time":"21:40","volumn":"1658.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.65","rise":"-0.43%","time":"21:41","volumn":"1784.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.66","rise":"-0.40%","time":"21:42","volumn":"1881.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.71","rise":"-0.26%","time":"21:43","volumn":"1932.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.73","rise":"-0.19%","time":"21:44","volumn":"1991.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.72","rise":"-0.24%","time":"21:45","volumn":"2077.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.75","rise":"-0.16%","time":"21:46","volumn":"2167.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.77","rise":"-0.09%","time":"21:47","volumn":"2298.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.74","rise":"-0.17%","time":"21:48","volumn":"2376.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.76","rise":"-0.13%","time":"21:49","volumn":"2464.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.81","rise":"0.03%","time":"21:50","volumn":"2619.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.80","rise":"-0.01%","time":"21:51","volumn":"2784.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.81","rise":"0.03%","time":"21:52","volumn":"2888.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.85","rise":"0.14%","time":"21:53","volumn":"3016.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.84","rise":"0.10%","time":"21:54","volumn":"3165.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.85","rise":"0.14%","time":"21:55","volumn":"3255.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.80","rise":"0.00%","time":"21:56","volumn":"3343.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.80","rise":"0.00%","time":"21:57","volumn":"3409.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.81","rise":"0.03%","time":"21:58","volumn":"3510.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.74","rise":"-0.17%","time":"21:59","volumn":"3651.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.69","rise":"-0.32%","time":"22:00","volumn":"3766.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.73","rise":"-0.20%","time":"22:01","volumn":"4034.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.80","rise":"-0.01%","time":"22:02","volumn":"4152.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.76","rise":"-0.11%","time":"22:03","volumn":"4256.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.84","rise":"0.10%","time":"22:04","volumn":"4399.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.90","rise":"0.29%","time":"22:05","volumn":"4597.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.98","rise":"0.52%","time":"22:06","volumn":"4820.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.01","rise":"0.60%","time":"22:07","volumn":"5065.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.98","rise":"0.53%","time":"22:08","volumn":"5481.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"34.99","rise":"0.55%","time":"22:09","volumn":"5641.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.03","rise":"0.66%","time":"22:10","volumn":"5836.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.03","rise":"0.66%","time":"22:11","volumn":"6055.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.08","rise":"0.80%","time":"22:12","volumn":"6320.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.16","rise":"1.05%","time":"22:13","volumn":"6475.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.16","rise":"1.03%","time":"22:14","volumn":"6636.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.15","rise":"1.01%","time":"22:15","volumn":"6901.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.16","rise":"1.02%","time":"22:16","volumn":"7095.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.12","rise":"0.91%","time":"22:17","volumn":"7263.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.24","rise":"1.26%","time":"22:18","volumn":"7410.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.21","rise":"1.18%","time":"22:19","volumn":"7593.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.17","rise":"1.08%","time":"22:20","volumn":"7822.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.15","rise":"1.01%","time":"22:21","volumn":"8127.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.19","rise":"1.12%","time":"22:22","volumn":"8193.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.28","rise":"1.38%","time":"22:23","volumn":"8328.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.27","rise":"1.35%","time":"22:24","volumn":"8440.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.38","rise":"1.67%","time":"22:25","volumn":"8613.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.39","rise":"1.70%","time":"22:26","volumn":"8745.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.44","rise":"1.85%","time":"22:27","volumn":"8900.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.59","rise":"2.27%","time":"22:28","volumn":"9422.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.49","rise":"1.98%","time":"22:29","volumn":"9814.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.46","rise":"1.90%","time":"22:30","volumn":"9915.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.44","rise":"1.84%","time":"22:31","volumn":"1.02\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"22:32","volumn":"1.03\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.35","rise":"1.58%","time":"22:33","volumn":"1.07\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.37","rise":"1.62%","time":"22:34","volumn":"1.13\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.40","rise":"1.72%","time":"22:35","volumn":"1.17\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.41","rise":"1.77%","time":"22:36","volumn":"1.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.40","rise":"1.72%","time":"22:37","volumn":"1.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.37","rise":"1.62%","time":"22:38","volumn":"1.21\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"22:39","volumn":"1.23\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.41","rise":"1.74%","time":"22:40","volumn":"1.27\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.36","rise":"1.61%","time":"22:41","volumn":"1.31\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.44","rise":"1.84%","time":"22:42","volumn":"1.32\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.40","rise":"1.72%","time":"22:43","volumn":"1.34\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.28","rise":"1.38%","time":"22:44","volumn":"1.38\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.34","rise":"1.57%","time":"22:45","volumn":"1.39\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.31","rise":"1.47%","time":"22:46","volumn":"1.41\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.32","rise":"1.49%","time":"22:47","volumn":"1.46\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.29","rise":"1.41%","time":"22:48","volumn":"1.48\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.27","rise":"1.34%","time":"22:49","volumn":"1.54\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.24","rise":"1.26%","time":"22:50","volumn":"1.58\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.26","rise":"1.32%","time":"22:51","volumn":"1.59\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.29","rise":"1.41%","time":"22:52","volumn":"1.61\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.30","rise":"1.42%","time":"22:53","volumn":"1.65\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.32","rise":"1.49%","time":"22:54","volumn":"1.66\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.31","rise":"1.47%","time":"22:55","volumn":"1.67\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.38","rise":"1.67%","time":"22:56","volumn":"1.68\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.38","rise":"1.68%","time":"22:57","volumn":"1.70\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.37","rise":"1.64%","time":"22:58","volumn":"1.71\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.32","rise":"1.49%","time":"22:59","volumn":"1.72\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.34","rise":"1.55%","time":"23:00","volumn":"1.73\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.37","rise":"1.62%","time":"23:01","volumn":"1.74\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.35","rise":"1.58%","time":"23:02","volumn":"1.75\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.35","rise":"1.58%","time":"23:03","volumn":"1.76\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.34","rise":"1.54%","time":"23:04","volumn":"1.77\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.36","rise":"1.61%","time":"23:05","volumn":"1.77\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.30","rise":"1.45%","time":"23:06","volumn":"1.79\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.31","rise":"1.47%","time":"23:07","volumn":"1.81\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.33","rise":"1.51%","time":"23:08","volumn":"1.83\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.30","rise":"1.44%","time":"23:09","volumn":"1.83\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.30","rise":"1.44%","time":"23:10","volumn":"1.84\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.27","rise":"1.34%","time":"23:11","volumn":"1.85\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.32","rise":"1.49%","time":"23:12","volumn":"1.87\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.38","rise":"1.65%","time":"23:13","volumn":"1.88\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.40","rise":"1.73%","time":"23:14","volumn":"1.89\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.50","rise":"2.01%","time":"23:15","volumn":"1.90\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.45","rise":"1.88%","time":"23:16","volumn":"1.92\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.42","rise":"1.78%","time":"23:17","volumn":"1.95\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.38","rise":"1.67%","time":"23:18","volumn":"1.97\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.41","rise":"1.75%","time":"23:19","volumn":"1.98\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.46","rise":"1.90%","time":"23:20","volumn":"1.99\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.50","rise":"2.01%","time":"23:21","volumn":"2.00\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.56","rise":"2.18%","time":"23:22","volumn":"2.02\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.53","rise":"2.10%","time":"23:23","volumn":"2.12\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.58","rise":"2.23%","time":"23:24","volumn":"2.16\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.63","rise":"2.39%","time":"23:25","volumn":"2.18\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.67","rise":"2.50%","time":"23:26","volumn":"2.20\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.70","rise":"2.59%","time":"23:27","volumn":"2.23\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.64","rise":"2.41%","time":"23:28","volumn":"2.25\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.63","rise":"2.39%","time":"23:29","volumn":"2.27\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.55","rise":"2.16%","time":"23:30","volumn":"2.30\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.52","rise":"2.08%","time":"23:31","volumn":"2.32\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.49","rise":"1.98%","time":"23:32","volumn":"2.33\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.50","rise":"2.01%","time":"23:33","volumn":"2.35\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.47","rise":"1.93%","time":"23:34","volumn":"2.36\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.51","rise":"2.04%","time":"23:35","volumn":"2.39\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.41","rise":"1.75%","time":"23:36","volumn":"2.40\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.47","rise":"1.93%","time":"23:37","volumn":"2.42\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.47","rise":"1.93%","time":"23:38","volumn":"2.43\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"23:39","volumn":"2.45\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.46","rise":"1.90%","time":"23:40","volumn":"2.46\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.47","rise":"1.93%","time":"23:41","volumn":"2.49\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.45","rise":"1.87%","time":"23:42","volumn":"2.50\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.94%","time":"23:43","volumn":"2.51\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.45","rise":"1.87%","time":"23:44","volumn":"2.52\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.47","rise":"1.93%","time":"23:45","volumn":"2.52\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.97%","time":"23:46","volumn":"2.53\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.97%","time":"23:47","volumn":"2.54\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.52","rise":"2.07%","time":"23:48","volumn":"2.55\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.49","rise":"1.98%","time":"23:49","volumn":"2.56\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.52","rise":"2.07%","time":"23:50","volumn":"2.57\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.51","rise":"2.04%","time":"23:51","volumn":"2.60\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"23:52","volumn":"2.61\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.44","rise":"1.84%","time":"23:53","volumn":"2.61\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"23:54","volumn":"2.62\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"23:55","volumn":"2.63\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"23:56","volumn":"2.66\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.95%","time":"23:57","volumn":"2.67\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.48","rise":"1.94%","time":"23:58","volumn":"2.68\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"35.47","rise":"1.93%","time":"23:59","volumn":"2.69\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.93%","time":"00:00","volumn":"2.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.93%","time":"00:01","volumn":"2.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.48","rise":"1.97%","time":"00:02","volumn":"2.71\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.56","rise":"2.18%","time":"00:03","volumn":"2.72\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.26%","time":"00:04","volumn":"2.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.56","rise":"2.20%","time":"00:05","volumn":"2.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.27%","time":"00:06","volumn":"2.77\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.61","rise":"2.33%","time":"00:07","volumn":"2.78\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.62","rise":"2.34%","time":"00:08","volumn":"2.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.66","rise":"2.47%","time":"00:09","volumn":"2.82\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.75","rise":"2.73%","time":"00:10","volumn":"2.85\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.76","rise":"2.76%","time":"00:11","volumn":"2.88\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.77","rise":"2.79%","time":"00:12","volumn":"2.90\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.81","rise":"2.90%","time":"00:13","volumn":"2.92\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.81","rise":"2.90%","time":"00:14","volumn":"2.94\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.83","rise":"2.96%","time":"00:15","volumn":"2.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.81","rise":"2.92%","time":"00:16","volumn":"2.96\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.82","rise":"2.93%","time":"00:17","volumn":"2.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.84","rise":"2.99%","time":"00:18","volumn":"2.99\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.80","rise":"2.86%","time":"00:19","volumn":"3.02\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.81","rise":"2.90%","time":"00:20","volumn":"3.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.84","rise":"3.00%","time":"00:21","volumn":"3.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.86","rise":"3.05%","time":"00:22","volumn":"3.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.88","rise":"3.09%","time":"00:23","volumn":"3.11\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.90","rise":"3.16%","time":"00:24","volumn":"3.13\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.88","rise":"3.09%","time":"00:25","volumn":"3.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.87","rise":"3.07%","time":"00:26","volumn":"3.16\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.90","rise":"3.15%","time":"00:27","volumn":"3.17\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.88","rise":"3.10%","time":"00:28","volumn":"3.19\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.89","rise":"3.13%","time":"00:29","volumn":"3.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.84","rise":"3.00%","time":"00:30","volumn":"3.22\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.84","rise":"2.97%","time":"00:31","volumn":"3.24\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.84","rise":"2.99%","time":"00:32","volumn":"3.25\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.84","rise":"2.99%","time":"00:33","volumn":"3.27\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.83","rise":"2.95%","time":"00:34","volumn":"3.28\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.78","rise":"2.83%","time":"00:35","volumn":"3.30\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.86","rise":"3.05%","time":"00:36","volumn":"3.32\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.85","rise":"3.02%","time":"00:37","volumn":"3.33\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.83","rise":"2.96%","time":"00:38","volumn":"3.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.82","rise":"2.93%","time":"00:39","volumn":"3.36\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.86","rise":"3.05%","time":"00:40","volumn":"3.37\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.85","rise":"3.03%","time":"00:41","volumn":"3.38\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.89","rise":"3.13%","time":"00:42","volumn":"3.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.91","rise":"3.19%","time":"00:43","volumn":"3.42\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.95","rise":"3.30%","time":"00:44","volumn":"3.43\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.89","rise":"3.13%","time":"00:45","volumn":"3.46\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.89","rise":"3.13%","time":"00:46","volumn":"3.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.89","rise":"3.13%","time":"00:47","volumn":"3.49\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.90","rise":"3.16%","time":"00:48","volumn":"3.50\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.91","rise":"3.19%","time":"00:49","volumn":"3.52\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.92","rise":"3.23%","time":"00:50","volumn":"3.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.88","rise":"3.10%","time":"00:51","volumn":"3.57\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.92","rise":"3.22%","time":"00:52","volumn":"3.59\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.96","rise":"3.33%","time":"00:53","volumn":"3.61\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.97","rise":"3.36%","time":"00:54","volumn":"3.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.99","rise":"3.43%","time":"00:55","volumn":"3.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.97","rise":"3.35%","time":"00:56","volumn":"3.67\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.95","rise":"3.30%","time":"00:57","volumn":"3.69\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.92","rise":"3.22%","time":"00:58","volumn":"3.72\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.92","rise":"3.22%","time":"00:59","volumn":"3.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.98","rise":"3.39%","time":"01:00","volumn":"3.74\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.02","rise":"3.51%","time":"01:01","volumn":"3.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.02","rise":"3.51%","time":"01:02","volumn":"3.78\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.07","rise":"3.65%","time":"01:03","volumn":"3.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.14","rise":"3.85%","time":"01:04","volumn":"3.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.03","rise":"3.55%","time":"01:05","volumn":"3.87\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.05","rise":"3.61%","time":"01:06","volumn":"3.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.03","rise":"3.53%","time":"01:07","volumn":"3.91\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.05","rise":"3.58%","time":"01:08","volumn":"3.92\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.09","rise":"3.72%","time":"01:09","volumn":"3.93\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.05","rise":"3.59%","time":"01:10","volumn":"3.94\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.05","rise":"3.58%","time":"01:11","volumn":"3.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.03","rise":"3.53%","time":"01:12","volumn":"4.01\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.04","rise":"3.57%","time":"01:13","volumn":"4.03\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.03","rise":"3.55%","time":"01:14","volumn":"4.03\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.02","rise":"3.52%","time":"01:15","volumn":"4.05\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.98","rise":"3.39%","time":"01:16","volumn":"4.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.78","rise":"2.82%","time":"01:17","volumn":"4.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.78","rise":"2.81%","time":"01:18","volumn":"4.13\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.77","rise":"2.79%","time":"01:19","volumn":"4.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.82","rise":"2.93%","time":"01:20","volumn":"4.17\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.80","rise":"2.89%","time":"01:21","volumn":"4.18\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.79","rise":"2.84%","time":"01:22","volumn":"4.19\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.78","rise":"2.82%","time":"01:23","volumn":"4.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.76","rise":"2.76%","time":"01:24","volumn":"4.21\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.74","rise":"2.70%","time":"01:25","volumn":"4.22\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.73","rise":"2.67%","time":"01:26","volumn":"4.24\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.83","rise":"2.95%","time":"01:27","volumn":"4.25\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.85","rise":"3.02%","time":"01:28","volumn":"4.26\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.84","rise":"2.99%","time":"01:29","volumn":"4.27\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.93","rise":"3.25%","time":"01:30","volumn":"4.28\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.87","rise":"3.07%","time":"01:31","volumn":"4.30\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.83","rise":"2.96%","time":"01:32","volumn":"4.30\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.80","rise":"2.87%","time":"01:33","volumn":"4.32\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.78","rise":"2.82%","time":"01:34","volumn":"4.32\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.77","rise":"2.79%","time":"01:35","volumn":"4.33\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.73","rise":"2.66%","time":"01:36","volumn":"4.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.73","rise":"2.69%","time":"01:37","volumn":"4.35\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.71","rise":"2.61%","time":"01:38","volumn":"4.36\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.73","rise":"2.66%","time":"01:39","volumn":"4.36\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.71","rise":"2.61%","time":"01:40","volumn":"4.38\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.73","rise":"2.67%","time":"01:41","volumn":"4.39\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.76","rise":"2.76%","time":"01:42","volumn":"4.39\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.77","rise":"2.80%","time":"01:43","volumn":"4.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.70","rise":"2.60%","time":"01:44","volumn":"4.42\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.74","rise":"2.72%","time":"01:45","volumn":"4.45\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.69","rise":"2.54%","time":"01:46","volumn":"4.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.66","rise":"2.47%","time":"01:47","volumn":"4.49\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.67","rise":"2.50%","time":"01:48","volumn":"4.49\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.61","rise":"2.33%","time":"01:49","volumn":"4.50\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.27%","time":"01:50","volumn":"4.51\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.55","rise":"2.14%","time":"01:51","volumn":"4.52\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.54","rise":"2.13%","time":"01:52","volumn":"4.53\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.58","rise":"2.23%","time":"01:53","volumn":"4.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.56","rise":"2.18%","time":"01:54","volumn":"4.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.53","rise":"2.10%","time":"01:55","volumn":"4.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.57","rise":"2.21%","time":"01:56","volumn":"4.58\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.56","rise":"2.18%","time":"01:57","volumn":"4.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.26%","time":"01:58","volumn":"4.61\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.62","rise":"2.37%","time":"01:59","volumn":"4.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.64","rise":"2.41%","time":"02:00","volumn":"4.63\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.27%","time":"02:01","volumn":"4.65\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.26%","time":"02:02","volumn":"4.65\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.57","rise":"2.21%","time":"02:03","volumn":"4.65\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.27%","time":"02:04","volumn":"4.66\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.51","rise":"2.04%","time":"02:05","volumn":"4.67\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.49","rise":"1.98%","time":"02:06","volumn":"4.69\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.46","rise":"1.90%","time":"02:07","volumn":"4.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.44","rise":"1.84%","time":"02:08","volumn":"4.71\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.45","rise":"1.87%","time":"02:09","volumn":"4.72\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.93%","time":"02:10","volumn":"4.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.93%","time":"02:11","volumn":"4.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.43","rise":"1.81%","time":"02:12","volumn":"4.74\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.45","rise":"1.87%","time":"02:13","volumn":"4.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.44","rise":"1.84%","time":"02:14","volumn":"4.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.93%","time":"02:15","volumn":"4.75\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.44","rise":"1.84%","time":"02:16","volumn":"4.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.48","rise":"1.95%","time":"02:17","volumn":"4.77\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.44","rise":"1.84%","time":"02:18","volumn":"4.77\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.44","rise":"1.84%","time":"02:19","volumn":"4.78\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.49","rise":"1.98%","time":"02:20","volumn":"4.79\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.38","rise":"1.66%","time":"02:21","volumn":"4.80\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.36","rise":"1.61%","time":"02:22","volumn":"4.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.36","rise":"1.61%","time":"02:23","volumn":"4.82\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.36","rise":"1.61%","time":"02:24","volumn":"4.82\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.35","rise":"1.58%","time":"02:25","volumn":"4.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.33","rise":"1.52%","time":"02:26","volumn":"4.85\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.33","rise":"1.52%","time":"02:27","volumn":"4.85\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.34","rise":"1.55%","time":"02:28","volumn":"4.86\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.33","rise":"1.52%","time":"02:29","volumn":"4.86\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.38","rise":"1.67%","time":"02:30","volumn":"4.87\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.35","rise":"1.57%","time":"02:31","volumn":"4.88\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.31","rise":"1.48%","time":"02:32","volumn":"4.88\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.28","rise":"1.38%","time":"02:33","volumn":"4.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.30","rise":"1.44%","time":"02:34","volumn":"4.90\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.27","rise":"1.34%","time":"02:35","volumn":"4.91\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.23","rise":"1.25%","time":"02:36","volumn":"4.92\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.24","rise":"1.28%","time":"02:37","volumn":"4.93\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.26","rise":"1.31%","time":"02:38","volumn":"4.94\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.26","rise":"1.32%","time":"02:39","volumn":"4.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.30","rise":"1.45%","time":"02:40","volumn":"4.96\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.27","rise":"1.36%","time":"02:41","volumn":"4.97\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.29","rise":"1.42%","time":"02:42","volumn":"4.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.30","rise":"1.42%","time":"02:43","volumn":"4.98\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.28","rise":"1.38%","time":"02:44","volumn":"4.99\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.29","rise":"1.41%","time":"02:45","volumn":"5.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.30","rise":"1.42%","time":"02:46","volumn":"5.00\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.31","rise":"1.47%","time":"02:47","volumn":"5.01\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.28","rise":"1.38%","time":"02:48","volumn":"5.02\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.29","rise":"1.41%","time":"02:49","volumn":"5.02\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.27","rise":"1.36%","time":"02:50","volumn":"5.03\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.31","rise":"1.48%","time":"02:51","volumn":"5.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.31","rise":"1.47%","time":"02:52","volumn":"5.04\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.29","rise":"1.41%","time":"02:53","volumn":"5.05\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.30","rise":"1.42%","time":"02:54","volumn":"5.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.27","rise":"1.36%","time":"02:55","volumn":"5.06\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.24","rise":"1.28%","time":"02:56","volumn":"5.07\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.26","rise":"1.31%","time":"02:57","volumn":"5.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.27","rise":"1.36%","time":"02:58","volumn":"5.09\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.27","rise":"1.36%","time":"02:59","volumn":"5.10\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.30","rise":"1.42%","time":"03:00","volumn":"5.11\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.26","rise":"1.31%","time":"03:01","volumn":"5.11\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.26","rise":"1.32%","time":"03:02","volumn":"5.12\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.28","rise":"1.38%","time":"03:03","volumn":"5.14\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.28","rise":"1.39%","time":"03:04","volumn":"5.15\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.27","rise":"1.35%","time":"03:05","volumn":"5.16\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.29","rise":"1.41%","time":"03:06","volumn":"5.17\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.31","rise":"1.48%","time":"03:07","volumn":"5.18\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.36","rise":"1.61%","time":"03:08","volumn":"5.19\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.34","rise":"1.54%","time":"03:09","volumn":"5.20\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.38","rise":"1.67%","time":"03:10","volumn":"5.21\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.41","rise":"1.77%","time":"03:11","volumn":"5.22\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.49","rise":"1.98%","time":"03:12","volumn":"5.23\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.93%","time":"03:13","volumn":"5.29\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.48","rise":"1.95%","time":"03:14","volumn":"5.31\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.91%","time":"03:15","volumn":"5.32\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.45","rise":"1.87%","time":"03:16","volumn":"5.33\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.48","rise":"1.97%","time":"03:17","volumn":"5.34\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.50","rise":"2.01%","time":"03:18","volumn":"5.36\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.51","rise":"2.04%","time":"03:19","volumn":"5.37\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.50","rise":"2.01%","time":"03:20","volumn":"5.38\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.50","rise":"2.01%","time":"03:21","volumn":"5.39\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.54","rise":"2.13%","time":"03:22","volumn":"5.40\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.53","rise":"2.10%","time":"03:23","volumn":"5.41\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.54","rise":"2.11%","time":"03:24","volumn":"5.41\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.53","rise":"2.10%","time":"03:25","volumn":"5.42\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.52","rise":"2.05%","time":"03:26","volumn":"5.44\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.44","rise":"1.84%","time":"03:27","volumn":"5.46\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.46","rise":"1.90%","time":"03:28","volumn":"5.47\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.48","rise":"1.94%","time":"03:29","volumn":"5.48\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.56","rise":"2.18%","time":"03:30","volumn":"5.50\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.27%","time":"03:31","volumn":"5.51\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.61","rise":"2.33%","time":"03:32","volumn":"5.53\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.62","rise":"2.34%","time":"03:33","volumn":"5.54\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.63","rise":"2.40%","time":"03:34","volumn":"5.56\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.62","rise":"2.37%","time":"03:35","volumn":"5.57\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.62","rise":"2.36%","time":"03:36","volumn":"5.59\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.65","rise":"2.43%","time":"03:37","volumn":"5.60\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.63","rise":"2.40%","time":"03:38","volumn":"5.62\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.60","rise":"2.30%","time":"03:39","volumn":"5.64\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.27%","time":"03:40","volumn":"5.65\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.60","rise":"2.31%","time":"03:41","volumn":"5.68\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.58","rise":"2.23%","time":"03:42","volumn":"5.70\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.56","rise":"2.18%","time":"03:43","volumn":"5.71\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.54","rise":"2.13%","time":"03:44","volumn":"5.73\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.52","rise":"2.07%","time":"03:45","volumn":"5.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.52","rise":"2.07%","time":"03:46","volumn":"5.78\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.52","rise":"2.08%","time":"03:47","volumn":"5.81\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.52","rise":"2.07%","time":"03:48","volumn":"5.83\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.51","rise":"2.03%","time":"03:49","volumn":"5.86\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.53","rise":"2.10%","time":"03:50","volumn":"5.89\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.41","rise":"1.77%","time":"03:51","volumn":"5.95\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.91%","time":"03:52","volumn":"5.99\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.47","rise":"1.91%","time":"03:53","volumn":"6.03\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.56","rise":"2.20%","time":"03:54","volumn":"6.08\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.65","rise":"2.43%","time":"03:55","volumn":"6.14\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.58","rise":"2.24%","time":"03:56","volumn":"6.23\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"35.59","rise":"2.28%","time":"03:57","volumn":"6.23\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Toast[TOST]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_TOST.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/TOST.html?from=360search","volume":"622.60\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/30","2026\/01\/13"]},"cy":{"o":["49.31","44.49","39.67","34.85","30.03"]},"cyrate":{"o":["22.33%","10.37%","-1.59%","-13.55%","-25.50%"]},"p":[{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"40.31","rise":"0","time":"01\/30","volumn":"6.39\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"40.92","rise":"1.51%","time":"01\/31","volumn":"6.50\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"40.01","rise":"-0.74%","time":"02\/03","volumn":"6.07\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"39.24","rise":"-2.65%","time":"02\/04","volumn":"5.29\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"41.32","rise":"2.51%","time":"02\/05","volumn":"5.90\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"41.98","rise":"4.14%","time":"02\/06","volumn":"6.43\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"41.12","rise":"2.01%","time":"02\/07","volumn":"5.91\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"41.40","rise":"2.70%","time":"02\/10","volumn":"4.47\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"40.10","rise":"-0.52%","time":"02\/11","volumn":"5.82\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"39.75","rise":"-1.39%","time":"02\/12","volumn":"5.69\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"40.20","rise":"-0.27%","time":"02\/13","volumn":"4.77\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"40.49","rise":"0.45%","time":"02\/14","volumn":"8.11\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"41.91","rise":"3.97%","time":"02\/18","volumn":"11.10\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"39.98","rise":"-0.82%","time":"02\/19","volumn":"15.34\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"40.26","rise":"-0.12%","time":"02\/20","volumn":"16.99\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"37.70","rise":"-6.47%","time":"02\/21","volumn":"9.87\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"37.18","rise":"-7.76%","time":"02\/24","volumn":"7.01\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"36.20","rise":"-10.20%","time":"02\/25","volumn":"10.02\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"37.64","rise":"-6.62%","time":"02\/26","volumn":"8.40\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"37.53","rise":"-6.90%","time":"02\/27","volumn":"7.73\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"38.60","rise":"-4.24%","time":"02\/28","volumn":"6.95\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"36.82","rise":"-8.66%","time":"03\/03","volumn":"7.35\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"35.18","rise":"-12.73%","time":"03\/04","volumn":"7.78\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"36.47","rise":"-9.53%","time":"03\/05","volumn":"6.31\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"34.12","rise":"-15.36%","time":"03\/06","volumn":"7.49\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"34.72","rise":"-13.87%","time":"03\/07","volumn":"10.91\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"33.49","rise":"-16.92%","time":"03\/10","volumn":"10.28\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"33.45","rise":"-17.02%","time":"03\/11","volumn":"7.02\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"34.78","rise":"-13.72%","time":"03\/12","volumn":"5.19\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"32.61","rise":"-19.10%","time":"03\/13","volumn":"8.96\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"34.46","rise":"-14.51%","time":"03\/14","volumn":"7.43\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"34.83","rise":"-13.59%","time":"03\/17","volumn":"4.74\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"33.79","rise":"-16.17%","time":"03\/18","volumn":"6.80\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"35.10","rise":"-12.92%","time":"03\/19","volumn":"5.94\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"35.88","rise":"-10.99%","time":"03\/20","volumn":"7.65\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"35.19","rise":"-12.70%","time":"03\/21","volumn":"6.99\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"36.15","rise":"-10.32%","time":"03\/24","volumn":"6.04\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"36.35","rise":"-9.82%","time":"03\/25","volumn":"5.88\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"35.97","rise":"-10.77%","time":"03\/26","volumn":"6.23\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"35.37","rise":"-12.26%","time":"03\/27","volumn":"4.61\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"33.58","rise":"-16.70%","time":"03\/28","volumn":"6.44\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"33.17","rise":"-17.71%","time":"03\/31","volumn":"5.34\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"34.26","rise":"-15.01%","time":"04\/01","volumn":"5.26\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"35.68","rise":"-11.49%","time":"04\/02","volumn":"6.61\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"32.66","rise":"-18.98%","time":"04\/03","volumn":"10.22\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"30.54","rise":"-24.24%","time":"04\/04","volumn":"10.42\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"30.70","rise":"-23.84%","time":"04\/07","volumn":"11.96\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"30.03","rise":"-25.50%","time":"04\/08","volumn":"6.76\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"34.38","rise":"-14.71%","time":"04\/09","volumn":"10.09\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"33.36","rise":"-17.24%","time":"04\/10","volumn":"7.57\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"34.08","rise":"-15.46%","time":"04\/11","volumn":"4.86\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"34.62","rise":"-14.12%","time":"04\/14","volumn":"6.12\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"34.85","rise":"-13.55%","time":"04\/15","volumn":"4.13\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"34.29","rise":"-14.93%","time":"04\/16","volumn":"4.71\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"34.29","rise":"-14.93%","time":"04\/17","volumn":"4.89\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"33.08","rise":"-17.94%","time":"04\/21","volumn":"6.00\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"34.18","rise":"-15.21%","time":"04\/22","volumn":"3.61\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"34.89","rise":"-13.45%","time":"04\/23","volumn":"5.78\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"35.95","rise":"-10.82%","time":"04\/24","volumn":"6.31\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"36.10","rise":"-10.44%","time":"04\/25","volumn":"6.74\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"35.74","rise":"-11.34%","time":"04\/28","volumn":"8.18\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"36.21","rise":"-10.17%","time":"04\/29","volumn":"6.83\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"35.58","rise":"-11.73%","time":"04\/30","volumn":"6.66\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"35.30","rise":"-12.43%","time":"05\/01","volumn":"7.31\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"36.01","rise":"-10.67%","time":"05\/02","volumn":"6.50\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"35.84","rise":"-11.09%","time":"05\/05","volumn":"5.09\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"35.20","rise":"-12.68%","time":"05\/06","volumn":"7.21\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"35.56","rise":"-11.78%","time":"05\/07","volumn":"6.92\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"36.65","rise":"-9.08%","time":"05\/08","volumn":"14.40\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"40.84","rise":"1.31%","time":"05\/09","volumn":"24.00\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"42.87","rise":"6.35%","time":"05\/12","volumn":"14.12\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"43.96","rise":"9.05%","time":"05\/13","volumn":"18.21\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"45.09","rise":"11.86%","time":"05\/14","volumn":"8.13\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"45.23","rise":"12.21%","time":"05\/15","volumn":"7.65\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"44.72","rise":"10.94%","time":"05\/16","volumn":"5.87\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"44.67","rise":"10.82%","time":"05\/19","volumn":"4.93\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"44.32","rise":"9.95%","time":"05\/20","volumn":"5.51\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"42.84","rise":"6.28%","time":"05\/21","volumn":"6.78\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"42.68","rise":"5.88%","time":"05\/22","volumn":"7.40\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"42.49","rise":"5.41%","time":"05\/23","volumn":"4.80\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"42.74","rise":"6.03%","time":"05\/27","volumn":"7.28\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"42.12","rise":"4.49%","time":"05\/28","volumn":"6.01\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"42.24","rise":"4.79%","time":"05\/29","volumn":"5.32\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"42.18","rise":"4.64%","time":"05\/30","volumn":"10.88\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"42.99","rise":"6.65%","time":"06\/02","volumn":"6.51\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"41.63","rise":"3.27%","time":"06\/03","volumn":"8.44\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"41.84","rise":"3.80%","time":"06\/04","volumn":"5.05\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"42.82","rise":"6.23%","time":"06\/05","volumn":"9.20\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"44.01","rise":"9.18%","time":"06\/06","volumn":"5.62\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"43.45","rise":"7.79%","time":"06\/09","volumn":"5.08\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"43.35","rise":"7.54%","time":"06\/10","volumn":"4.61\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"43.23","rise":"7.24%","time":"06\/11","volumn":"4.51\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"42.54","rise":"5.53%","time":"06\/12","volumn":"3.52\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"41.54","rise":"3.05%","time":"06\/13","volumn":"6.25\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"42.63","rise":"5.76%","time":"06\/16","volumn":"4.42\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"42.46","rise":"5.33%","time":"06\/17","volumn":"3.58\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"42.58","rise":"5.63%","time":"06\/18","volumn":"4.37\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"42.35","rise":"5.06%","time":"06\/20","volumn":"6.17\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"43.36","rise":"7.57%","time":"06\/23","volumn":"5.90\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"44.67","rise":"10.82%","time":"06\/24","volumn":"9.04\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"41.50","rise":"2.95%","time":"06\/25","volumn":"13.31\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"42.49","rise":"5.41%","time":"06\/26","volumn":"9.38\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"43.89","rise":"8.88%","time":"06\/27","volumn":"10.89\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"44.29","rise":"9.87%","time":"06\/30","volumn":"6.06\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"43.03","rise":"6.75%","time":"07\/01","volumn":"5.43\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"42.54","rise":"5.53%","time":"07\/02","volumn":"5.95\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"43.54","rise":"8.01%","time":"07\/03","volumn":"2.97\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"44.83","rise":"11.21%","time":"07\/07","volumn":"9.46\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"43.54","rise":"8.01%","time":"07\/08","volumn":"13.20\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"44.64","rise":"10.74%","time":"07\/09","volumn":"8.30\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"44.26","rise":"9.80%","time":"07\/10","volumn":"5.50\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"43.39","rise":"7.64%","time":"07\/11","volumn":"6.31\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"44.49","rise":"10.37%","time":"07\/14","volumn":"6.85\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"44.34","rise":"10.00%","time":"07\/15","volumn":"8.95\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"45.14","rise":"11.98%","time":"07\/16","volumn":"5.99\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"46.62","rise":"15.65%","time":"07\/17","volumn":"12.31\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"46.52","rise":"15.41%","time":"07\/18","volumn":"7.40\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"47.34","rise":"17.45%","time":"07\/21","volumn":"9.19\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"47.65","rise":"18.21%","time":"07\/22","volumn":"8.42\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"47.45","rise":"17.70%","time":"07\/23","volumn":"8.18\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"48.06","rise":"19.23%","time":"07\/24","volumn":"6.20\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"48.73","rise":"20.89%","time":"07\/25","volumn":"6.47\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"48.95","rise":"21.43%","time":"07\/28","volumn":"6.97\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"48.56","rise":"20.47%","time":"07\/29","volumn":"6.04\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"48.61","rise":"20.59%","time":"07\/30","volumn":"6.54\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"48.84","rise":"21.16%","time":"07\/31","volumn":"6.18\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"46.66","rise":"15.75%","time":"08\/01","volumn":"8.98\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"49.31","rise":"22.33%","time":"08\/04","volumn":"7.05\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"47.71","rise":"18.36%","time":"08\/05","volumn":"14.14\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"45.95","rise":"14.00%","time":"08\/06","volumn":"20.47\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"45.59","rise":"13.10%","time":"08\/07","volumn":"10.24\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"43.08","rise":"6.87%","time":"08\/08","volumn":"9.05\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"43.26","rise":"7.32%","time":"08\/11","volumn":"7.89\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"44.07","rise":"9.33%","time":"08\/12","volumn":"4.88\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"44.33","rise":"9.97%","time":"08\/13","volumn":"9.64\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"43.00","rise":"6.67%","time":"08\/14","volumn":"5.88\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"43.15","rise":"7.05%","time":"08\/15","volumn":"4.61\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"42.50","rise":"5.43%","time":"08\/18","volumn":"8.28\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"42.01","rise":"4.22%","time":"08\/19","volumn":"5.53\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"42.41","rise":"5.21%","time":"08\/20","volumn":"10.06\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"42.60","rise":"5.68%","time":"08\/21","volumn":"5.52\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"44.01","rise":"9.18%","time":"08\/22","volumn":"4.77\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"43.47","rise":"7.84%","time":"08\/25","volumn":"4.78\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"43.93","rise":"8.98%","time":"08\/26","volumn":"7.56\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"43.86","rise":"8.81%","time":"08\/27","volumn":"6.92\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"44.95","rise":"11.51%","time":"08\/28","volumn":"6.28\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"45.10","rise":"11.88%","time":"08\/29","volumn":"3.47\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"43.80","rise":"8.66%","time":"09\/02","volumn":"6.59\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"42.45","rise":"5.31%","time":"09\/03","volumn":"15.36\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"41.11","rise":"1.98%","time":"09\/04","volumn":"11.09\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"41.22","rise":"2.26%","time":"09\/05","volumn":"7.08\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"40.76","rise":"1.12%","time":"09\/08","volumn":"14.97\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"40.92","rise":"1.51%","time":"09\/09","volumn":"9.07\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"39.90","rise":"-1.03%","time":"09\/10","volumn":"9.30\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"40.79","rise":"1.19%","time":"09\/11","volumn":"6.06\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"39.95","rise":"-0.89%","time":"09\/12","volumn":"6.60\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"40.22","rise":"-0.22%","time":"09\/15","volumn":"6.04\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"39.96","rise":"-0.87%","time":"09\/16","volumn":"6.01\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"40.65","rise":"0.84%","time":"09\/17","volumn":"6.58\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"41.48","rise":"2.90%","time":"09\/18","volumn":"7.23\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"41.13","rise":"2.03%","time":"09\/19","volumn":"9.07\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"38.92","rise":"-3.45%","time":"09\/22","volumn":"27.90\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"37.96","rise":"-5.83%","time":"09\/23","volumn":"10.85\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"37.53","rise":"-6.90%","time":"09\/24","volumn":"8.51\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"36.85","rise":"-8.58%","time":"09\/25","volumn":"8.48\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"37.21","rise":"-7.69%","time":"09\/26","volumn":"5.84\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"37.13","rise":"-7.89%","time":"09\/29","volumn":"6.40\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"36.51","rise":"-9.43%","time":"09\/30","volumn":"8.88\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"35.60","rise":"-11.68%","time":"10\/01","volumn":"9.38\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"36.13","rise":"-10.37%","time":"10\/02","volumn":"8.47\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"36.64","rise":"-9.10%","time":"10\/03","volumn":"8.24\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"36.95","rise":"-8.34%","time":"10\/06","volumn":"6.85\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"37.17","rise":"-7.79%","time":"10\/07","volumn":"6.30\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"36.70","rise":"-8.96%","time":"10\/08","volumn":"5.96\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"36.86","rise":"-8.56%","time":"10\/09","volumn":"5.47\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"34.98","rise":"-13.22%","time":"10\/10","volumn":"9.71\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"35.84","rise":"-11.09%","time":"10\/13","volumn":"7.22\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"37.79","rise":"-6.25%","time":"10\/14","volumn":"10.97\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"37.22","rise":"-7.67%","time":"10\/15","volumn":"7.76\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"37.40","rise":"-7.22%","time":"10\/16","volumn":"6.96\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"37.50","rise":"-6.97%","time":"10\/17","volumn":"4.25\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"37.67","rise":"-6.55%","time":"10\/20","volumn":"4.09\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"38.55","rise":"-4.37%","time":"10\/21","volumn":"6.33\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"38.11","rise":"-5.46%","time":"10\/22","volumn":"5.43\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"38.80","rise":"-3.75%","time":"10\/23","volumn":"5.08\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"38.36","rise":"-4.84%","time":"10\/24","volumn":"5.23\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"38.88","rise":"-3.55%","time":"10\/27","volumn":"4.62\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"37.44","rise":"-7.12%","time":"10\/28","volumn":"6.03\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"35.74","rise":"-11.34%","time":"10\/29","volumn":"12.01\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"34.39","rise":"-14.69%","time":"10\/30","volumn":"9.97\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"36.14","rise":"-10.34%","time":"10\/31","volumn":"11.70\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"35.72","rise":"-11.39%","time":"11\/03","volumn":"11.83\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"35.64","rise":"-11.59%","time":"11\/04","volumn":"12.31\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"39.01","rise":"-3.23%","time":"11\/05","volumn":"18.04\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"36.38","rise":"-9.75%","time":"11\/06","volumn":"11.38\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"37.00","rise":"-8.21%","time":"11\/07","volumn":"6.55\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"38.18","rise":"-5.28%","time":"11\/10","volumn":"8.86\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"37.72","rise":"-6.43%","time":"11\/11","volumn":"4.64\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"38.34","rise":"-4.89%","time":"11\/12","volumn":"5.91\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"36.71","rise":"-8.93%","time":"11\/13","volumn":"7.25\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"35.90","rise":"-10.95%","time":"11\/14","volumn":"7.34\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"34.70","rise":"-13.93%","time":"11\/17","volumn":"6.08\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"33.72","rise":"-16.35%","time":"11\/18","volumn":"9.23\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"32.96","rise":"-18.23%","time":"11\/19","volumn":"9.09\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"32.60","rise":"-19.13%","time":"11\/20","volumn":"11.71\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"33.95","rise":"-15.78%","time":"11\/21","volumn":"11.60\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"33.48","rise":"-16.94%","time":"11\/24","volumn":"5.81\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"33.26","rise":"-17.49%","time":"11\/25","volumn":"9.20\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"33.54","rise":"-16.79%","time":"11\/26","volumn":"6.61\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"34.19","rise":"-15.18%","time":"11\/28","volumn":"2.87\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"34.37","rise":"-14.74%","time":"12\/01","volumn":"5.59\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"33.84","rise":"-16.05%","time":"12\/02","volumn":"4.84\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"35.17","rise":"-12.75%","time":"12\/03","volumn":"12.01\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"35.21","rise":"-12.65%","time":"12\/04","volumn":"8.84\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"35.67","rise":"-11.50%","time":"12\/05","volumn":"8.31\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"34.56","rise":"-14.25%","time":"12\/08","volumn":"5.98\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"34.57","rise":"-14.24%","time":"12\/09","volumn":"4.78\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"35.40","rise":"-12.18%","time":"12\/10","volumn":"5.17\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"35.97","rise":"-10.77%","time":"12\/11","volumn":"5.10\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"35.26","rise":"-12.53%","time":"12\/12","volumn":"3.75\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"34.78","rise":"-13.72%","time":"12\/15","volumn":"6.21\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"34.95","rise":"-13.30%","time":"12\/16","volumn":"4.16\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"35.50","rise":"-11.93%","time":"12\/17","volumn":"6.10\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"36.62","rise":"-9.15%","time":"12\/18","volumn":"7.49\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"36.22","rise":"-10.15%","time":"12\/19","volumn":"9.20\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"37.28","rise":"-7.52%","time":"12\/22","volumn":"7.05\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"36.68","rise":"-9.01%","time":"12\/23","volumn":"6.58\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"36.49","rise":"-9.48%","time":"12\/24","volumn":"2.01\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"36.44","rise":"-9.60%","time":"12\/26","volumn":"2.94\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"36.51","rise":"-9.43%","time":"12\/29","volumn":"3.48\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"36.29","rise":"-9.97%","time":"12\/30","volumn":"2.96\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"35.51","rise":"-11.91%","time":"12\/31","volumn":"4.98\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"34.02","rise":"-15.60%","time":"01\/02","volumn":"10.02\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"34.50","rise":"-14.41%","time":"01\/05","volumn":"11.93\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"36.07","rise":"-10.52%","time":"01\/06","volumn":"9.84\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"36.66","rise":"-9.05%","time":"01\/07","volumn":"6.81\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"36.62","rise":"-9.15%","time":"01\/08","volumn":"9.09\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.46","rise":"-12.03%","time":"01\/09","volumn":"6.93\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"36.20","rise":"-10.20%","time":"01\/12","volumn":"7.18\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"34.80","rise":"-13.67%","time":"01\/13","volumn":"9.58\u4e07"}],"points":"240"}}