{"amount":"720.80\u4e07","changeAmount":"1.07","close":"41.32","currentPrice":"42.39","currenttime":"2026-03-14 04:20:00","e":{"@attributes":{"datetime":"2026-03-14 04:20:00","e1":"42.39","e2":"1.07","e3":"(2.59%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/10","03\/11","03\/12","03\/13","03\/14"]},"cy":{"o":["42.83","42.23","41.62","41.02","40.41"]},"cyrate":{"o":["0.88%","-0.54%","-1.96%","-3.38%","-4.81%"]},"p":[{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.45","rise":"0","time":"02:35","volumn":"49.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.45","rise":"0.00%","time":"02:40","volumn":"1.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.45","rise":"0.00%","time":"02:45","volumn":"2.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.53","rise":"0.18%","time":"02:50","volumn":"17.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.53","rise":"0.18%","time":"02:55","volumn":"2.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.63","rise":"0.41%","time":"03:00","volumn":"13.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.60","rise":"0.34%","time":"03:05","volumn":"13.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.60","rise":"0.34%","time":"03:10","volumn":"5.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.62","rise":"0.39%","time":"03:15","volumn":"26.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.56","rise":"0.25%","time":"03:20","volumn":"5.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.67","rise":"0.52%","time":"03:25","volumn":"35.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.83","rise":"0.88%","time":"03:30","volumn":"43.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.83","rise":"0.87%","time":"03:35","volumn":"16.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.76","rise":"0.71%","time":"03:40","volumn":"6.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.70","rise":"0.58%","time":"03:45","volumn":"51.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.66","rise":"0.48%","time":"03:50","volumn":"31.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.41","rise":"-0.11%","time":"03:55","volumn":"25.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.27%","time":"04:00","volumn":"507.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.02","rise":"-1.04%","time":"21:35","volumn":"18.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.02","rise":"-1.04%","time":"21:40","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.02","rise":"-1.04%","time":"21:45","volumn":"11.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.20%","time":"21:50","volumn":"11.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.20%","time":"21:55","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.20%","time":"22:00","volumn":"4.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.20%","time":"22:05","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.42%","time":"22:10","volumn":"13.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.42%","time":"22:15","volumn":"1.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.19","rise":"-0.64%","time":"22:20","volumn":"18.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.44","rise":"-0.04%","time":"22:25","volumn":"28.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.44","rise":"-0.04%","time":"22:30","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.47","rise":"0.04%","time":"22:35","volumn":"38.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.34%","time":"22:40","volumn":"17.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.48%","time":"22:45","volumn":"9.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.48%","time":"22:50","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.48%","time":"22:55","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.48%","time":"23:00","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.42%","time":"23:05","volumn":"18.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.42%","time":"23:10","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.21","rise":"-0.58%","time":"23:15","volumn":"15.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.21","rise":"-0.58%","time":"23:20","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.21","rise":"-0.58%","time":"23:25","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.21","rise":"-0.58%","time":"23:30","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.21","rise":"-0.58%","time":"23:35","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.21","rise":"-0.58%","time":"23:40","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.26%","time":"23:45","volumn":"13.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.26%","time":"23:50","volumn":"0"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.26%","time":"23:55","volumn":"0"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.34","rise":"-0.27%","time":"00:00","volumn":"5.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.34","rise":"-0.27%","time":"00:05","volumn":"0"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.35","rise":"-0.25%","time":"00:10","volumn":"3.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.35","rise":"-0.25%","time":"00:15","volumn":"0"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.35","rise":"-0.24%","time":"00:20","volumn":"6.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.35","rise":"-0.24%","time":"00:25","volumn":"0"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.35","rise":"-0.24%","time":"00:30","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.50","rise":"0.11%","time":"00:35","volumn":"14.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.51","rise":"0.14%","time":"00:40","volumn":"34.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.48","rise":"0.07%","time":"00:45","volumn":"17.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.33","rise":"-0.29%","time":"00:50","volumn":"10.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.33","rise":"-0.29%","time":"00:55","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.33","rise":"-0.29%","time":"01:00","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.33","rise":"-0.29%","time":"01:05","volumn":"1.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.44","rise":"-0.05%","time":"01:10","volumn":"38.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.44","rise":"-0.05%","time":"01:15","volumn":"0"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.29","rise":"-0.39%","time":"01:20","volumn":"8.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.31","rise":"-0.33%","time":"01:25","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.31","rise":"-0.33%","time":"01:30","volumn":"1.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.38","rise":"-0.18%","time":"01:35","volumn":"7.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.23","rise":"-0.53%","time":"01:40","volumn":"31.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.26","rise":"-0.46%","time":"01:45","volumn":"9.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.19","rise":"-0.64%","time":"01:50","volumn":"5.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.26","rise":"-0.46%","time":"01:55","volumn":"4.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.26","rise":"-0.46%","time":"02:00","volumn":"3.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.26","rise":"-0.46%","time":"02:05","volumn":"1.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.22","rise":"-0.55%","time":"02:10","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"42.11","rise":"-0.81%","time":"02:15","volumn":"27.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.99","rise":"-1.10%","time":"02:20","volumn":"7.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.59","rise":"-2.04%","time":"02:25","volumn":"35.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.59","rise":"-2.04%","time":"02:30","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.49","rise":"-2.27%","time":"02:35","volumn":"35.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.49","rise":"-2.27%","time":"02:40","volumn":"34.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.49","rise":"-2.27%","time":"02:45","volumn":"21.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.29","rise":"-2.74%","time":"02:50","volumn":"7.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.01","rise":"-3.40%","time":"02:55","volumn":"13.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.01","rise":"-3.40%","time":"03:00","volumn":"7.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.10","rise":"-3.18%","time":"03:05","volumn":"15.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.02","rise":"-3.38%","time":"03:10","volumn":"24.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.02","rise":"-3.39%","time":"03:15","volumn":"28.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.26","rise":"-2.81%","time":"03:20","volumn":"40.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.06%","time":"03:25","volumn":"6.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.14","rise":"-3.10%","time":"03:30","volumn":"19.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.05%","time":"03:35","volumn":"36.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.04%","time":"03:40","volumn":"25.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.33","rise":"-2.66%","time":"03:45","volumn":"29.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.41","rise":"-2.46%","time":"03:50","volumn":"19.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.41","rise":"-2.46%","time":"03:55","volumn":"28.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.51","rise":"-2.23%","time":"04:00","volumn":"208.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.79","rise":"-1.57%","time":"21:35","volumn":"10.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.06%","time":"21:40","volumn":"4.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.06%","time":"21:45","volumn":"3.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.24","rise":"-2.85%","time":"21:50","volumn":"1.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.24","rise":"-2.85%","time":"21:55","volumn":"0"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.88","rise":"-3.71%","time":"22:00","volumn":"7.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.47","rise":"-2.32%","time":"22:05","volumn":"27.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.28","rise":"-2.77%","time":"22:10","volumn":"22.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.22","rise":"-2.91%","time":"22:15","volumn":"23.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.34","rise":"-2.63%","time":"22:20","volumn":"7.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.07","rise":"-3.26%","time":"22:25","volumn":"18.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.05","rise":"-3.32%","time":"22:30","volumn":"21.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.71","rise":"-4.11%","time":"22:35","volumn":"3.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.05","rise":"-3.31%","time":"22:40","volumn":"5.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.99","rise":"-3.45%","time":"22:45","volumn":"7.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.99","rise":"-3.44%","time":"22:50","volumn":"4.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.99","rise":"-3.44%","time":"22:55","volumn":"5.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.47","rise":"-2.32%","time":"23:00","volumn":"13.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.27","rise":"-2.79%","time":"23:05","volumn":"6.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.27","rise":"-2.79%","time":"23:10","volumn":"4.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.27","rise":"-2.79%","time":"23:15","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.05%","time":"23:20","volumn":"4.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.05%","time":"23:25","volumn":"3.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.05%","time":"23:30","volumn":"5.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.05%","time":"23:35","volumn":"1.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.05%","time":"23:40","volumn":"6.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"41.16","rise":"-3.05%","time":"23:45","volumn":"2.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.88","rise":"-3.71%","time":"23:50","volumn":"9.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.88","rise":"-3.71%","time":"23:55","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.94","rise":"-3.58%","time":"00:00","volumn":"6.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.74","rise":"-4.04%","time":"00:05","volumn":"24.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.65","rise":"-4.25%","time":"00:10","volumn":"22.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.65","rise":"-4.26%","time":"00:15","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.72","rise":"-4.09%","time":"00:20","volumn":"25.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.72","rise":"-4.09%","time":"00:25","volumn":"7.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.72","rise":"-4.09%","time":"00:30","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.73","rise":"-4.05%","time":"00:35","volumn":"1.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.73","rise":"-4.06%","time":"00:40","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.77","rise":"-3.97%","time":"00:45","volumn":"7.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.55","rise":"-4.49%","time":"00:50","volumn":"48.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.64","rise":"-4.28%","time":"00:55","volumn":"14.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.84","rise":"-3.82%","time":"01:00","volumn":"32.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.84","rise":"-3.80%","time":"01:05","volumn":"17.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.85","rise":"-3.79%","time":"01:10","volumn":"27.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.87","rise":"-3.75%","time":"01:15","volumn":"7.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.93","rise":"-3.59%","time":"01:20","volumn":"39.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.93","rise":"-3.59%","time":"01:25","volumn":"12.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.00","rise":"-3.43%","time":"01:30","volumn":"14.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.00","rise":"-3.43%","time":"01:35","volumn":"6.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.00","rise":"-3.43%","time":"01:40","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.82","rise":"-3.85%","time":"01:45","volumn":"6.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"01:50","volumn":"27.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"01:55","volumn":"1.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"02:00","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"02:05","volumn":"7.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"02:10","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"02:15","volumn":"3.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"02:20","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.89","rise":"-3.69%","time":"02:25","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.91","rise":"-3.65%","time":"02:30","volumn":"29.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.91","rise":"-3.65%","time":"02:35","volumn":"7.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.76","rise":"-3.99%","time":"02:40","volumn":"15.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.67","rise":"-4.20%","time":"02:45","volumn":"3.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.68","rise":"-4.18%","time":"02:50","volumn":"68.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.62","rise":"-4.33%","time":"02:55","volumn":"7.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.52","rise":"-4.57%","time":"03:00","volumn":"1.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.52","rise":"-4.57%","time":"03:05","volumn":"3.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.62","rise":"-4.32%","time":"03:10","volumn":"4.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.54","rise":"-4.51%","time":"03:15","volumn":"4.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.64","rise":"-4.28%","time":"03:20","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.64","rise":"-4.28%","time":"03:25","volumn":"8.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.77","rise":"-3.97%","time":"03:30","volumn":"27.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.77","rise":"-3.97%","time":"03:35","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.85","rise":"-3.78%","time":"03:40","volumn":"8.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.86","rise":"-3.76%","time":"03:45","volumn":"8.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.71","rise":"-4.11%","time":"03:50","volumn":"11.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.04","rise":"-3.33%","time":"03:55","volumn":"80.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.96","rise":"-3.52%","time":"04:00","volumn":"171.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.41","rise":"-4.81%","time":"21:35","volumn":"16.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.97","rise":"-3.50%","time":"21:40","volumn":"8.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.97","rise":"-3.50%","time":"21:45","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.96","rise":"-3.52%","time":"21:50","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.09","rise":"-3.20%","time":"21:55","volumn":"35.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.09","rise":"-3.20%","time":"22:00","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.09","rise":"-3.20%","time":"22:05","volumn":"1.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.09","rise":"-3.20%","time":"22:10","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.09","rise":"-3.20%","time":"22:15","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.09","rise":"-3.20%","time":"22:20","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.98","rise":"-3.47%","time":"22:25","volumn":"10.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"40.98","rise":"-3.47%","time":"22:30","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.01","rise":"-3.42%","time":"22:35","volumn":"12.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.08","rise":"-3.24%","time":"22:40","volumn":"12.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.08","rise":"-3.24%","time":"22:45","volumn":"1.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.03","rise":"-3.34%","time":"22:50","volumn":"18.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.05","rise":"-3.31%","time":"22:55","volumn":"16.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.05","rise":"-3.31%","time":"23:00","volumn":"1.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.13","rise":"-3.13%","time":"23:05","volumn":"3.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.13","rise":"-3.13%","time":"23:10","volumn":"9.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.10","rise":"-3.18%","time":"23:15","volumn":"6.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.10","rise":"-3.18%","time":"23:20","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.05","rise":"-3.31%","time":"23:25","volumn":"3.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.05","rise":"-3.31%","time":"23:30","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.15","rise":"-3.09%","time":"23:35","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.15","rise":"-3.09%","time":"23:40","volumn":"2.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.15","rise":"-3.09%","time":"23:45","volumn":"4.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.15","rise":"-3.09%","time":"23:50","volumn":"0"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.32","rise":"-2.67%","time":"23:55","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.34","rise":"-2.63%","time":"00:00","volumn":"13.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.34","rise":"-2.63%","time":"00:05","volumn":"10.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.34","rise":"-2.63%","time":"00:10","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.34","rise":"-2.64%","time":"00:15","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.50","rise":"-2.25%","time":"00:20","volumn":"14.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.59","rise":"-2.05%","time":"00:25","volumn":"24.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.54","rise":"-2.16%","time":"00:30","volumn":"13.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"-2.08%","time":"00:35","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"-2.08%","time":"00:40","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.64","rise":"-1.92%","time":"00:45","volumn":"7.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.64","rise":"-1.92%","time":"00:50","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.64","rise":"-1.92%","time":"00:55","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"-1.99%","time":"01:00","volumn":"8.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"-1.90%","time":"01:05","volumn":"30.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.64","rise":"-1.92%","time":"01:10","volumn":"8.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"-1.91%","time":"01:15","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"-1.91%","time":"01:20","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.66","rise":"-1.87%","time":"01:25","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.66","rise":"-1.88%","time":"01:30","volumn":"18.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.71%","time":"01:35","volumn":"17.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.71%","time":"01:40","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.71%","time":"01:45","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.59","rise":"-2.04%","time":"01:50","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.59","rise":"-2.04%","time":"01:55","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.59","rise":"-2.04%","time":"02:00","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.59","rise":"-2.04%","time":"02:05","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.78","rise":"-1.58%","time":"02:10","volumn":"19.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.75","rise":"-1.66%","time":"02:15","volumn":"23.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.74","rise":"-1.68%","time":"02:20","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.60","rise":"-2.01%","time":"02:25","volumn":"15.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"-1.80%","time":"02:30","volumn":"14.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"-1.80%","time":"02:35","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.21","rise":"-2.93%","time":"02:40","volumn":"65.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.29","rise":"-2.74%","time":"02:45","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.29","rise":"-2.74%","time":"02:50","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.28","rise":"-2.76%","time":"02:55","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.28","rise":"-2.76%","time":"03:00","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.24","rise":"-2.86%","time":"03:05","volumn":"22.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.29","rise":"-2.74%","time":"03:10","volumn":"15.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.25","rise":"-2.84%","time":"03:15","volumn":"15.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.25","rise":"-2.84%","time":"03:20","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.25","rise":"-2.84%","time":"03:25","volumn":"8.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.25","rise":"-2.84%","time":"03:30","volumn":"24.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.25","rise":"-2.84%","time":"03:35","volumn":"7.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.26","rise":"-2.81%","time":"03:40","volumn":"37.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.34","rise":"-2.64%","time":"03:45","volumn":"71.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.37","rise":"-2.54%","time":"03:50","volumn":"15.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.29","rise":"-2.74%","time":"03:55","volumn":"120.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.26","rise":"-2.83%","time":"04:00","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"-1.90%","time":"21:35","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"-1.90%","time":"21:40","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"-1.90%","time":"21:45","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"-1.99%","time":"21:50","volumn":"3.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"-1.99%","time":"21:55","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.62","rise":"-1.98%","time":"22:00","volumn":"12.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.48","rise":"-2.30%","time":"22:05","volumn":"16.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.72","rise":"-1.73%","time":"22:10","volumn":"14.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.81","rise":"-1.52%","time":"22:15","volumn":"13.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"-1.81%","time":"22:20","volumn":"16.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"-1.81%","time":"22:25","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.74","rise":"-1.68%","time":"22:30","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.70%","time":"22:35","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.70%","time":"22:40","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.70%","time":"22:45","volumn":"0"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.72%","time":"22:50","volumn":"4.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.72%","time":"22:55","volumn":"1.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.77","rise":"-1.60%","time":"23:00","volumn":"55.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.60","rise":"-2.01%","time":"23:05","volumn":"34.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.71%","time":"23:10","volumn":"27.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"-1.71%","time":"23:15","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"-2.08%","time":"23:20","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.92","rise":"-1.26%","time":"23:25","volumn":"7.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"-0.74%","time":"23:30","volumn":"16.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"-0.74%","time":"23:35","volumn":"2.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"-0.74%","time":"23:40","volumn":"23.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"-1.31%","time":"23:45","volumn":"10.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"-1.32%","time":"23:50","volumn":"4.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"-1.32%","time":"23:55","volumn":"1.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"-1.36%","time":"00:00","volumn":"9.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"-1.46%","time":"00:05","volumn":"15.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"-1.46%","time":"00:10","volumn":"11.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"-1.35%","time":"00:15","volumn":"7.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"-1.13%","time":"00:20","volumn":"13.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"-1.13%","time":"00:25","volumn":"1.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"-1.13%","time":"00:30","volumn":"1.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"-1.13%","time":"00:35","volumn":"1.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"-1.00%","time":"00:40","volumn":"4.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"-1.00%","time":"00:45","volumn":"2.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"-0.77%","time":"00:50","volumn":"2.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"-0.84%","time":"00:55","volumn":"13.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"-0.84%","time":"01:00","volumn":"1.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"-0.84%","time":"01:05","volumn":"2.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"-0.84%","time":"01:10","volumn":"0"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"-0.66%","time":"01:15","volumn":"4.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"-0.66%","time":"01:20","volumn":"7.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.25","rise":"-0.48%","time":"01:25","volumn":"11.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"-0.93%","time":"01:30","volumn":"17.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"-0.95%","time":"01:35","volumn":"12.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"-0.95%","time":"01:40","volumn":"4.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"-0.95%","time":"01:45","volumn":"1.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"-0.93%","time":"01:50","volumn":"3.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"-0.93%","time":"01:55","volumn":"3.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"-0.93%","time":"02:00","volumn":"0"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"-0.93%","time":"02:05","volumn":"1.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"-0.64%","time":"02:10","volumn":"9.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"-0.64%","time":"02:15","volumn":"0"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.16","rise":"-0.69%","time":"02:20","volumn":"56.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.94","rise":"-1.21%","time":"02:25","volumn":"94.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.92","rise":"-1.26%","time":"02:30","volumn":"22.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"-1.00%","time":"02:35","volumn":"29.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"-1.00%","time":"02:40","volumn":"7.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.11","rise":"-0.81%","time":"02:45","volumn":"4.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"-0.53%","time":"02:50","volumn":"21.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"-0.59%","time":"02:55","volumn":"6.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"-0.37%","time":"03:00","volumn":"2.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"-0.59%","time":"03:05","volumn":"22.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"-0.60%","time":"03:10","volumn":"24.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"-0.60%","time":"03:15","volumn":"6.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.18","rise":"-0.65%","time":"03:20","volumn":"9.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"-0.60%","time":"03:25","volumn":"41.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"-0.53%","time":"03:30","volumn":"31.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.29","rise":"-0.39%","time":"03:35","volumn":"10.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.33","rise":"-0.29%","time":"03:40","volumn":"16.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"-0.37%","time":"03:45","volumn":"32.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.07","rise":"-0.91%","time":"03:50","volumn":"43.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.41","rise":"-0.11%","time":"03:55","volumn":"74.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.42","rise":"-0.08%","time":"04:00","volumn":"280.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"466.41","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"662.29","ratio":"-0.57%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"593.72","ratio":"-0.59%"}],"marketCapitalization":"31.87\u4ebf","maxPrice":"42.51","minPrice":"41.39","monthlyTendency":{"cx":{"o":["2026\/02\/13","2026\/03\/13"]},"cy":{"o":["42.39","41.79","41.19","40.59","39.99"]},"cyrate":{"o":["4.18%","2.71%","1.23%","-0.24%","-1.72%"]},"p":[{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"40.69","rise":"0","time":"02\/13","volumn":"1244.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"40.69","rise":"0.00%","time":"02\/17","volumn":"2043.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"40.27","rise":"-1.03%","time":"02\/18","volumn":"1128.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"39.99","rise":"-1.72%","time":"02\/19","volumn":"1100.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"40.21","rise":"-1.17%","time":"02\/20","volumn":"1848.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"40.80","rise":"0.26%","time":"02\/23","volumn":"955.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"41.31","rise":"1.53%","time":"02\/24","volumn":"980.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"40.54","rise":"-0.36%","time":"02\/25","volumn":"1275.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"40.67","rise":"-0.05%","time":"02\/26","volumn":"1037.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"40.91","rise":"0.55%","time":"02\/27","volumn":"1542.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"41.63","rise":"2.31%","time":"03\/02","volumn":"2550.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"40.75","rise":"0.14%","time":"03\/03","volumn":"2167.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"41.85","rise":"2.86%","time":"03\/04","volumn":"1603.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"41.39","rise":"1.72%","time":"03\/05","volumn":"1477.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"41.96","rise":"3.12%","time":"03\/06","volumn":"1538.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"42.34","rise":"4.06%","time":"03\/09","volumn":"1635.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"41.53","rise":"2.07%","time":"03\/10","volumn":"1369.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.98","rise":"0.71%","time":"03\/11","volumn":"1682.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.32","rise":"1.55%","time":"03\/12","volumn":"1222.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.39","rise":"4.18%","time":"03\/13","volumn":"1709.00"}],"points":"20"},"open":"41.59","priceChangeRatio":"2.59%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Tootsie Roll","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["42.41","42.16","41.91","41.67","41.42"]},"cyrate":{"o":["2.64%","2.04%","1.44%","0.84%","0.24%"]},"p":[{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.54","rise":"0.53%","time":"21:31","volumn":"3.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.54","rise":"0.53%","time":"21:32","volumn":"3.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.54","rise":"0.53%","time":"21:33","volumn":"3.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:34","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:35","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:36","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:37","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:38","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:39","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:40","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:41","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:42","volumn":"5.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:43","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:44","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:45","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:46","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:47","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.65","rise":"0.80%","time":"21:48","volumn":"6.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:49","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:50","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:51","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:52","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:53","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:54","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:55","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:56","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.61","rise":"0.70%","time":"21:57","volumn":"9.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.42","rise":"0.24%","time":"21:58","volumn":"20.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.42","rise":"0.24%","time":"21:59","volumn":"20.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.62","rise":"0.71%","time":"22:00","volumn":"22.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.62","rise":"0.71%","time":"22:01","volumn":"22.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.62","rise":"0.71%","time":"22:02","volumn":"33.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.62","rise":"0.71%","time":"22:03","volumn":"33.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.48","rise":"0.39%","time":"22:04","volumn":"35.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.48","rise":"0.39%","time":"22:05","volumn":"38.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:06","volumn":"46.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:07","volumn":"46.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:08","volumn":"46.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.72","rise":"0.97%","time":"22:09","volumn":"49.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.72","rise":"0.97%","time":"22:10","volumn":"53.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.72","rise":"0.97%","time":"22:11","volumn":"56.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.72","rise":"0.97%","time":"22:12","volumn":"57.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.81","rise":"1.19%","time":"22:13","volumn":"66.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.81","rise":"1.19%","time":"22:14","volumn":"67.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.81","rise":"1.19%","time":"22:15","volumn":"67.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.75","rise":"1.04%","time":"22:16","volumn":"75.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.75","rise":"1.04%","time":"22:17","volumn":"76.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:18","volumn":"80.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:19","volumn":"82.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:20","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:21","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:22","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:23","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:24","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:25","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:26","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:27","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:28","volumn":"83.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"22:29","volumn":"84.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.74","rise":"1.02%","time":"22:30","volumn":"89.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.74","rise":"1.02%","time":"22:31","volumn":"89.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:32","volumn":"93.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:33","volumn":"93.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:34","volumn":"94.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:35","volumn":"94.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:36","volumn":"94.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:37","volumn":"95.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:38","volumn":"95.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:39","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:40","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:41","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:42","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:43","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:44","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:45","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:46","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"22:47","volumn":"97.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:48","volumn":"99.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:49","volumn":"99.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:50","volumn":"101.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:51","volumn":"102.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:52","volumn":"102.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:53","volumn":"102.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:54","volumn":"102.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:55","volumn":"103.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:56","volumn":"103.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.98%","time":"22:57","volumn":"103.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.82","rise":"1.21%","time":"22:58","volumn":"137.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.82","rise":"1.21%","time":"22:59","volumn":"138.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.77","rise":"1.10%","time":"23:00","volumn":"159.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.77","rise":"1.10%","time":"23:01","volumn":"160.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.77","rise":"1.10%","time":"23:02","volumn":"162.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.69","rise":"0.88%","time":"23:03","volumn":"177.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.60","rise":"0.68%","time":"23:04","volumn":"191.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.60","rise":"0.68%","time":"23:05","volumn":"193.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.60","rise":"0.68%","time":"23:06","volumn":"193.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"23:07","volumn":"214.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"23:08","volumn":"215.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"1.00%","time":"23:09","volumn":"215.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.99%","time":"23:10","volumn":"221.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.99%","time":"23:11","volumn":"221.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.99%","time":"23:12","volumn":"221.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.99%","time":"23:13","volumn":"221.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.99%","time":"23:14","volumn":"223.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.99%","time":"23:15","volumn":"223.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.73","rise":"0.99%","time":"23:16","volumn":"223.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.72","rise":"0.96%","time":"23:17","volumn":"225.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"0.61%","time":"23:18","volumn":"230.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"0.61%","time":"23:19","volumn":"230.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"0.61%","time":"23:20","volumn":"230.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"0.61%","time":"23:21","volumn":"230.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.57","rise":"0.61%","time":"23:22","volumn":"236.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.92","rise":"1.45%","time":"23:23","volumn":"237.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.92","rise":"1.45%","time":"23:24","volumn":"237.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.92","rise":"1.45%","time":"23:25","volumn":"237.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.92","rise":"1.45%","time":"23:26","volumn":"237.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.92","rise":"1.45%","time":"23:27","volumn":"237.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.92","rise":"1.45%","time":"23:28","volumn":"238.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.91","rise":"1.43%","time":"23:29","volumn":"247.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:30","volumn":"254.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:31","volumn":"254.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:32","volumn":"255.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:33","volumn":"255.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:34","volumn":"256.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:35","volumn":"256.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:36","volumn":"256.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.00","rise":"1.65%","time":"23:37","volumn":"260.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.00","rise":"1.65%","time":"23:38","volumn":"260.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.00","rise":"1.65%","time":"23:39","volumn":"260.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.14","rise":"1.98%","time":"23:40","volumn":"280.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:41","volumn":"289.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:42","volumn":"289.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:43","volumn":"289.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:44","volumn":"289.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:45","volumn":"290.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:46","volumn":"290.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:47","volumn":"290.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:48","volumn":"290.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.90","rise":"1.40%","time":"23:49","volumn":"291.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"1.39%","time":"23:50","volumn":"294.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"1.39%","time":"23:51","volumn":"295.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"1.39%","time":"23:52","volumn":"296.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"1.39%","time":"23:53","volumn":"296.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"1.39%","time":"23:54","volumn":"296.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"1.39%","time":"23:55","volumn":"296.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.89","rise":"1.39%","time":"23:56","volumn":"298.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.84","rise":"1.26%","time":"23:57","volumn":"299.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.88","rise":"1.35%","time":"23:58","volumn":"304.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"41.88","rise":"1.35%","time":"23:59","volumn":"304.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.35%","time":"00:00","volumn":"305.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.35%","time":"00:01","volumn":"305.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.35%","time":"00:02","volumn":"306.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.35%","time":"00:03","volumn":"306.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:04","volumn":"320.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:05","volumn":"321.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:06","volumn":"332.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:07","volumn":"332.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:08","volumn":"333.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:09","volumn":"333.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:10","volumn":"333.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:11","volumn":"333.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.84","rise":"1.25%","time":"00:12","volumn":"334.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.36%","time":"00:13","volumn":"340.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.36%","time":"00:14","volumn":"340.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.36%","time":"00:15","volumn":"340.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.88","rise":"1.36%","time":"00:16","volumn":"340.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.95","rise":"1.52%","time":"00:17","volumn":"343.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.93","rise":"1.48%","time":"00:18","volumn":"346.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.93","rise":"1.48%","time":"00:19","volumn":"347.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:20","volumn":"354.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:21","volumn":"355.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:22","volumn":"355.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:23","volumn":"355.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:24","volumn":"355.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:25","volumn":"355.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:26","volumn":"356.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:27","volumn":"356.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:28","volumn":"356.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:29","volumn":"356.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:30","volumn":"357.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:31","volumn":"357.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:32","volumn":"357.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:33","volumn":"357.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:34","volumn":"357.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:35","volumn":"358.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:36","volumn":"358.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.59%","time":"00:37","volumn":"358.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:38","volumn":"362.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:39","volumn":"362.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:40","volumn":"362.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:41","volumn":"362.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:42","volumn":"365.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:43","volumn":"365.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:44","volumn":"365.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:45","volumn":"365.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:46","volumn":"365.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:47","volumn":"365.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"00:48","volumn":"365.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"1.96%","time":"00:49","volumn":"367.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"1.96%","time":"00:50","volumn":"367.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"1.96%","time":"00:51","volumn":"374.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"1.96%","time":"00:52","volumn":"374.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"1.96%","time":"00:53","volumn":"374.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"00:54","volumn":"380.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"00:55","volumn":"380.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"00:56","volumn":"381.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"00:57","volumn":"381.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"00:58","volumn":"381.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"00:59","volumn":"381.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:00","volumn":"382.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:01","volumn":"382.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:02","volumn":"382.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:03","volumn":"383.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:04","volumn":"383.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:05","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:06","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:07","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:08","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:09","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:10","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:11","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:12","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:13","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:14","volumn":"385.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:15","volumn":"390.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:16","volumn":"391.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:17","volumn":"391.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:18","volumn":"391.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:19","volumn":"392.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:20","volumn":"397.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:21","volumn":"397.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:22","volumn":"397.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.07%","time":"01:23","volumn":"397.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.06%","time":"01:24","volumn":"401.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.25","rise":"2.25%","time":"01:25","volumn":"408.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.16","rise":"2.02%","time":"01:26","volumn":"410.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:27","volumn":"421.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.10","rise":"1.89%","time":"01:28","volumn":"422.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:29","volumn":"426.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:30","volumn":"426.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:31","volumn":"432.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:32","volumn":"433.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:33","volumn":"433.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:34","volumn":"439.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:35","volumn":"439.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:36","volumn":"443.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:37","volumn":"443.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:38","volumn":"443.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:39","volumn":"443.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:40","volumn":"444.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:41","volumn":"444.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:42","volumn":"444.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:43","volumn":"445.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:44","volumn":"445.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:45","volumn":"445.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:46","volumn":"445.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.05","rise":"1.77%","time":"01:47","volumn":"445.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.99","rise":"1.63%","time":"01:48","volumn":"446.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.99","rise":"1.63%","time":"01:49","volumn":"447.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:50","volumn":"448.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:51","volumn":"448.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:52","volumn":"448.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:53","volumn":"450.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:54","volumn":"451.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:55","volumn":"451.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:56","volumn":"451.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:57","volumn":"451.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:58","volumn":"451.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"01:59","volumn":"452.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:00","volumn":"452.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:01","volumn":"452.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:02","volumn":"452.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:03","volumn":"452.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:04","volumn":"453.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:05","volumn":"453.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:06","volumn":"453.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:07","volumn":"455.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.79%","time":"02:08","volumn":"455.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:09","volumn":"460.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:10","volumn":"462.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:11","volumn":"462.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:12","volumn":"462.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:13","volumn":"463.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:14","volumn":"463.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:15","volumn":"463.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:16","volumn":"463.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:17","volumn":"463.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.19","rise":"2.09%","time":"02:18","volumn":"463.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.16","rise":"2.03%","time":"02:19","volumn":"520.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.16","rise":"2.03%","time":"02:20","volumn":"520.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.96","rise":"1.55%","time":"02:21","volumn":"608.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.95","rise":"1.51%","time":"02:22","volumn":"609.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.95","rise":"1.51%","time":"02:23","volumn":"611.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.94","rise":"1.50%","time":"02:24","volumn":"614.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.94","rise":"1.50%","time":"02:25","volumn":"614.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.94","rise":"1.50%","time":"02:26","volumn":"617.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.93","rise":"1.48%","time":"02:27","volumn":"618.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.98","rise":"1.60%","time":"02:28","volumn":"621.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.92","rise":"1.45%","time":"02:29","volumn":"636.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.92","rise":"1.45%","time":"02:30","volumn":"636.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.92","rise":"1.45%","time":"02:31","volumn":"642.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.87","rise":"1.33%","time":"02:32","volumn":"658.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.87","rise":"1.33%","time":"02:33","volumn":"658.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"41.87","rise":"1.33%","time":"02:34","volumn":"658.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"02:35","volumn":"666.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"02:36","volumn":"668.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"02:37","volumn":"672.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"02:38","volumn":"672.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"02:39","volumn":"673.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.72%","time":"02:40","volumn":"673.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.11","rise":"1.91%","time":"02:41","volumn":"677.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.11","rise":"1.91%","time":"02:42","volumn":"677.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.11","rise":"1.91%","time":"02:43","volumn":"678.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.11","rise":"1.91%","time":"02:44","volumn":"678.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.11","rise":"1.91%","time":"02:45","volumn":"678.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.11","rise":"1.91%","time":"02:46","volumn":"678.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.24","rise":"2.23%","time":"02:47","volumn":"695.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"2.20%","time":"02:48","volumn":"697.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"2.20%","time":"02:49","volumn":"698.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"2.20%","time":"02:50","volumn":"700.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"2.20%","time":"02:51","volumn":"703.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"02:52","volumn":"705.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"02:53","volumn":"705.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"02:54","volumn":"705.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.14%","time":"02:55","volumn":"706.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"2.37%","time":"02:56","volumn":"708.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"2.37%","time":"02:57","volumn":"708.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"2.37%","time":"02:58","volumn":"708.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"2.37%","time":"02:59","volumn":"708.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"2.37%","time":"03:00","volumn":"708.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.14%","time":"03:01","volumn":"727.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.14%","time":"03:02","volumn":"730.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.14%","time":"03:03","volumn":"730.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.14%","time":"03:04","volumn":"730.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.14%","time":"03:05","volumn":"731.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"1.96%","time":"03:06","volumn":"746.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.13","rise":"1.96%","time":"03:07","volumn":"746.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:08","volumn":"755.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:09","volumn":"755.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:10","volumn":"755.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:11","volumn":"755.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:12","volumn":"755.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:13","volumn":"755.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:14","volumn":"755.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:15","volumn":"761.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:16","volumn":"761.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.18","rise":"2.08%","time":"03:17","volumn":"765.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.18","rise":"2.08%","time":"03:18","volumn":"765.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.18","rise":"2.08%","time":"03:19","volumn":"770.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.18","rise":"2.08%","time":"03:20","volumn":"770.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"2.20%","time":"03:21","volumn":"800.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:22","volumn":"807.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:23","volumn":"811.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:24","volumn":"811.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:25","volumn":"811.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:26","volumn":"812.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.20","rise":"2.13%","time":"03:27","volumn":"813.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.18","rise":"2.08%","time":"03:28","volumn":"824.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.18","rise":"2.08%","time":"03:29","volumn":"827.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.23","rise":"2.20%","time":"03:30","volumn":"843.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.29","rise":"2.35%","time":"03:31","volumn":"846.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.29","rise":"2.35%","time":"03:32","volumn":"846.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.29","rise":"2.35%","time":"03:33","volumn":"846.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.29","rise":"2.35%","time":"03:34","volumn":"852.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.29","rise":"2.35%","time":"03:35","volumn":"853.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.29","rise":"2.35%","time":"03:36","volumn":"855.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.26","rise":"2.26%","time":"03:37","volumn":"864.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.33","rise":"2.44%","time":"03:38","volumn":"865.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.33","rise":"2.44%","time":"03:39","volumn":"869.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.33","rise":"2.44%","time":"03:40","volumn":"869.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.33","rise":"2.44%","time":"03:41","volumn":"871.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.33","rise":"2.44%","time":"03:42","volumn":"871.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.33","rise":"2.44%","time":"03:43","volumn":"873.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.31","rise":"2.40%","time":"03:44","volumn":"877.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.30","rise":"2.37%","time":"03:45","volumn":"902.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.03","rise":"1.73%","time":"03:46","volumn":"911.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.15","rise":"2.01%","time":"03:47","volumn":"925.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.06","rise":"1.80%","time":"03:48","volumn":"940.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.06%","time":"03:49","volumn":"941.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.07","rise":"1.82%","time":"03:50","volumn":"946.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.17","rise":"2.06%","time":"03:51","volumn":"975.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.31","rise":"2.40%","time":"03:52","volumn":"978.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.25","rise":"2.26%","time":"03:53","volumn":"988.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.41","rise":"2.64%","time":"03:54","volumn":"1003.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.41","rise":"2.64%","time":"03:55","volumn":"1021.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.32","rise":"2.42%","time":"03:56","volumn":"1040.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.34","rise":"2.47%","time":"03:57","volumn":"1074.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.41","rise":"2.64%","time":"03:58","volumn":"1081.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.41","rise":"2.64%","time":"03:59","volumn":"1131.00"},{"date":"2026\/03\/14 \u661f\u671f\u516d","price":"42.39","rise":"2.59%","time":"04:00","volumn":"1710.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Tootsie Roll[TR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_TR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/TR.html?from=360search","volume":"17.09\u4e07","yearlyTendency":{"cx":{"o":["2025\/03\/31","2026\/03\/13"]},"cy":{"o":["42.39","38.91","35.44","31.96","28.49"]},"cyrate":{"o":["40.30%","28.80%","17.29%","5.79%","-5.72%"]},"p":[{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"30.21","rise":"0","time":"03\/31","volumn":"904.00"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"30.30","rise":"0.29%","time":"04\/01","volumn":"625.00"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"30.03","rise":"-0.61%","time":"04\/02","volumn":"614.00"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"30.23","rise":"0.06%","time":"04\/03","volumn":"1102.00"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"29.35","rise":"-2.86%","time":"04\/04","volumn":"1706.00"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"28.99","rise":"-4.05%","time":"04\/07","volumn":"1795.00"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"28.49","rise":"-5.72%","time":"04\/08","volumn":"1102.00"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"29.09","rise":"-3.73%","time":"04\/09","volumn":"1075.00"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"29.34","rise":"-2.89%","time":"04\/10","volumn":"1398.00"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"29.71","rise":"-1.67%","time":"04\/11","volumn":"659.00"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"30.15","rise":"-0.22%","time":"04\/14","volumn":"882.00"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"29.91","rise":"-1.00%","time":"04\/15","volumn":"713.00"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"29.83","rise":"-1.25%","time":"04\/16","volumn":"731.00"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"30.50","rise":"0.93%","time":"04\/17","volumn":"1073.00"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"30.70","rise":"1.61%","time":"04\/21","volumn":"838.00"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"31.08","rise":"2.86%","time":"04\/22","volumn":"1045.00"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"31.23","rise":"3.37%","time":"04\/23","volumn":"976.00"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"30.57","rise":"1.19%","time":"04\/24","volumn":"910.00"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"30.44","rise":"0.74%","time":"04\/25","volumn":"716.00"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"30.16","rise":"-0.19%","time":"04\/28","volumn":"1331.00"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"30.43","rise":"0.71%","time":"04\/29","volumn":"1053.00"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"30.72","rise":"1.67%","time":"04\/30","volumn":"1386.00"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"31.32","rise":"3.66%","time":"05\/01","volumn":"1431.00"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"32.31","rise":"6.94%","time":"05\/02","volumn":"1749.00"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"32.66","rise":"8.10%","time":"05\/05","volumn":"2708.00"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"32.12","rise":"6.30%","time":"05\/06","volumn":"1569.00"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"31.71","rise":"4.95%","time":"05\/07","volumn":"794.00"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"32.15","rise":"6.39%","time":"05\/08","volumn":"1745.00"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"31.53","rise":"4.37%","time":"05\/09","volumn":"904.00"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"31.05","rise":"2.76%","time":"05\/12","volumn":"1485.00"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"30.82","rise":"1.99%","time":"05\/13","volumn":"1801.00"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"30.88","rise":"2.22%","time":"05\/14","volumn":"1453.00"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"31.18","rise":"3.21%","time":"05\/15","volumn":"1526.00"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"31.53","rise":"4.37%","time":"05\/16","volumn":"1376.00"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"32.48","rise":"7.49%","time":"05\/19","volumn":"1215.00"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"32.84","rise":"8.71%","time":"05\/20","volumn":"1097.00"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"32.70","rise":"8.23%","time":"05\/21","volumn":"1036.00"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"32.30","rise":"6.91%","time":"05\/22","volumn":"1422.00"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"32.52","rise":"7.65%","time":"05\/23","volumn":"1082.00"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"33.79","rise":"11.83%","time":"05\/27","volumn":"2836.00"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"34.16","rise":"13.05%","time":"05\/28","volumn":"1759.00"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"34.63","rise":"14.62%","time":"05\/29","volumn":"1444.00"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"34.26","rise":"13.40%","time":"05\/30","volumn":"1609.00"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"34.05","rise":"12.69%","time":"06\/02","volumn":"1335.00"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"34.15","rise":"13.01%","time":"06\/03","volumn":"1296.00"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"33.71","rise":"11.57%","time":"06\/04","volumn":"1311.00"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"33.78","rise":"11.79%","time":"06\/05","volumn":"2082.00"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"33.28","rise":"10.15%","time":"06\/06","volumn":"1356.00"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"33.54","rise":"11.02%","time":"06\/09","volumn":"2094.00"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"32.57","rise":"7.81%","time":"06\/10","volumn":"1673.00"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"32.26","rise":"6.78%","time":"06\/11","volumn":"1801.00"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"31.92","rise":"5.66%","time":"06\/12","volumn":"2128.00"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"31.98","rise":"5.85%","time":"06\/13","volumn":"2343.00"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"32.15","rise":"6.39%","time":"06\/16","volumn":"1494.00"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"32.35","rise":"7.07%","time":"06\/17","volumn":"2070.00"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"32.58","rise":"7.84%","time":"06\/18","volumn":"1885.00"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"32.80","rise":"8.55%","time":"06\/20","volumn":"2537.00"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"33.37","rise":"10.44%","time":"06\/23","volumn":"1788.00"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"33.12","rise":"9.61%","time":"06\/24","volumn":"1662.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"32.21","rise":"6.62%","time":"06\/25","volumn":"1679.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"32.39","rise":"7.20%","time":"06\/26","volumn":"2024.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"32.18","rise":"6.52%","time":"06\/27","volumn":"2.86\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"32.21","rise":"6.62%","time":"06\/30","volumn":"2808.00"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"33.54","rise":"11.02%","time":"07\/01","volumn":"2518.00"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"33.99","rise":"12.50%","time":"07\/02","volumn":"2572.00"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"34.15","rise":"13.01%","time":"07\/03","volumn":"1067.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"34.41","rise":"13.88%","time":"07\/07","volumn":"2109.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"33.26","rise":"10.09%","time":"07\/08","volumn":"2199.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"32.80","rise":"8.55%","time":"07\/09","volumn":"2028.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"33.41","rise":"10.57%","time":"07\/10","volumn":"1726.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"33.50","rise":"10.86%","time":"07\/11","volumn":"1463.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"34.31","rise":"13.56%","time":"07\/14","volumn":"2898.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"33.51","rise":"10.93%","time":"07\/15","volumn":"2303.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"34.94","rise":"15.65%","time":"07\/16","volumn":"2154.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"36.62","rise":"21.21%","time":"07\/17","volumn":"3449.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"35.96","rise":"19.02%","time":"07\/18","volumn":"2217.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"36.27","rise":"20.05%","time":"07\/21","volumn":"1277.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"37.29","rise":"23.43%","time":"07\/22","volumn":"1619.00"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"37.76","rise":"24.97%","time":"07\/23","volumn":"2350.00"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"38.47","rise":"27.31%","time":"07\/24","volumn":"2116.00"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"38.60","rise":"27.76%","time":"07\/25","volumn":"1556.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"37.83","rise":"25.19%","time":"07\/28","volumn":"2374.00"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"38.14","rise":"26.22%","time":"07\/29","volumn":"1822.00"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"37.37","rise":"23.68%","time":"07\/30","volumn":"1557.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"36.55","rise":"20.98%","time":"07\/31","volumn":"1800.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"36.19","rise":"19.79%","time":"08\/01","volumn":"2209.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"36.87","rise":"22.04%","time":"08\/04","volumn":"861.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"37.22","rise":"23.20%","time":"08\/05","volumn":"1516.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"37.72","rise":"24.84%","time":"08\/06","volumn":"1308.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"37.55","rise":"24.29%","time":"08\/07","volumn":"992.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"37.47","rise":"24.00%","time":"08\/08","volumn":"1189.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"36.99","rise":"22.43%","time":"08\/11","volumn":"1848.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"38.02","rise":"25.84%","time":"08\/12","volumn":"1678.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"38.17","rise":"26.35%","time":"08\/13","volumn":"1111.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"37.35","rise":"23.62%","time":"08\/14","volumn":"1634.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"37.27","rise":"23.36%","time":"08\/15","volumn":"2927.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"37.53","rise":"24.23%","time":"08\/18","volumn":"1208.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"37.64","rise":"24.58%","time":"08\/19","volumn":"1344.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"37.67","rise":"24.68%","time":"08\/20","volumn":"1573.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"37.88","rise":"25.39%","time":"08\/21","volumn":"1041.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"38.64","rise":"27.89%","time":"08\/22","volumn":"1080.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"38.71","rise":"28.12%","time":"08\/25","volumn":"1003.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"38.95","rise":"28.92%","time":"08\/26","volumn":"911.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"39.35","rise":"30.24%","time":"08\/27","volumn":"1430.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"38.97","rise":"28.98%","time":"08\/28","volumn":"1342.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"38.81","rise":"28.44%","time":"08\/29","volumn":"1053.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"39.12","rise":"29.47%","time":"09\/02","volumn":"1217.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"39.24","rise":"29.88%","time":"09\/03","volumn":"2214.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"38.98","rise":"29.02%","time":"09\/04","volumn":"1189.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"39.37","rise":"30.30%","time":"09\/05","volumn":"1573.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"39.74","rise":"31.52%","time":"09\/08","volumn":"1479.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"39.74","rise":"31.52%","time":"09\/09","volumn":"2205.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"38.03","rise":"25.88%","time":"09\/10","volumn":"2494.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"38.50","rise":"27.41%","time":"09\/11","volumn":"1626.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"38.63","rise":"27.86%","time":"09\/12","volumn":"1452.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"39.54","rise":"30.88%","time":"09\/15","volumn":"1942.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"39.80","rise":"31.72%","time":"09\/16","volumn":"2727.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"40.13","rise":"32.81%","time":"09\/17","volumn":"1970.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"39.51","rise":"30.78%","time":"09\/18","volumn":"2360.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"39.03","rise":"29.18%","time":"09\/19","volumn":"1.07\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"39.27","rise":"29.98%","time":"09\/22","volumn":"2110.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"39.41","rise":"30.43%","time":"09\/23","volumn":"1534.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"39.56","rise":"30.94%","time":"09\/24","volumn":"1397.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"39.04","rise":"29.21%","time":"09\/25","volumn":"1227.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"39.66","rise":"31.27%","time":"09\/26","volumn":"1671.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"39.80","rise":"31.72%","time":"09\/29","volumn":"1971.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"40.44","rise":"33.84%","time":"09\/30","volumn":"2641.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"40.74","rise":"34.83%","time":"10\/01","volumn":"1918.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"41.42","rise":"37.08%","time":"10\/02","volumn":"1655.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"42.03","rise":"39.11%","time":"10\/03","volumn":"2101.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"41.82","rise":"38.40%","time":"10\/06","volumn":"1477.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"41.52","rise":"37.44%","time":"10\/07","volumn":"1519.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"41.71","rise":"38.05%","time":"10\/08","volumn":"1299.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"41.67","rise":"37.92%","time":"10\/09","volumn":"1315.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"41.50","rise":"37.37%","time":"10\/10","volumn":"1939.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"40.48","rise":"33.97%","time":"10\/13","volumn":"1618.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"41.09","rise":"35.99%","time":"10\/14","volumn":"1564.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"41.81","rise":"38.37%","time":"10\/15","volumn":"1133.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"42.23","rise":"39.78%","time":"10\/16","volumn":"2459.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"42.06","rise":"39.20%","time":"10\/17","volumn":"1922.00"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"41.26","rise":"36.57%","time":"10\/20","volumn":"1416.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"40.37","rise":"33.61%","time":"10\/21","volumn":"1522.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"41.08","rise":"35.96%","time":"10\/22","volumn":"1782.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"38.28","rise":"26.70%","time":"10\/23","volumn":"2995.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"36.19","rise":"19.79%","time":"10\/24","volumn":"3905.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"34.17","rise":"13.11%","time":"10\/27","volumn":"2961.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"34.83","rise":"15.26%","time":"10\/28","volumn":"2834.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"34.50","rise":"14.17%","time":"10\/29","volumn":"2276.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"33.74","rise":"11.66%","time":"10\/30","volumn":"1932.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"34.09","rise":"12.82%","time":"10\/31","volumn":"2492.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"35.71","rise":"18.19%","time":"11\/03","volumn":"3130.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"35.88","rise":"18.77%","time":"11\/04","volumn":"2136.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"35.97","rise":"19.06%","time":"11\/05","volumn":"1304.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"35.63","rise":"17.93%","time":"11\/06","volumn":"1074.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"36.43","rise":"20.57%","time":"11\/07","volumn":"1047.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"36.85","rise":"21.98%","time":"11\/10","volumn":"1398.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"37.97","rise":"25.67%","time":"11\/11","volumn":"1462.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"37.99","rise":"25.74%","time":"11\/12","volumn":"1634.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"37.82","rise":"25.16%","time":"11\/13","volumn":"1552.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"38.05","rise":"25.93%","time":"11\/14","volumn":"853.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"37.98","rise":"25.71%","time":"11\/17","volumn":"981.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"38.61","rise":"27.80%","time":"11\/18","volumn":"1083.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"38.12","rise":"26.16%","time":"11\/19","volumn":"936.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"37.90","rise":"25.45%","time":"11\/20","volumn":"1316.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"37.58","rise":"24.39%","time":"11\/21","volumn":"2020.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"36.56","rise":"21.02%","time":"11\/24","volumn":"1246.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"37.83","rise":"25.19%","time":"11\/25","volumn":"1087.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"37.41","rise":"23.81%","time":"11\/26","volumn":"1830.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"37.07","rise":"22.69%","time":"11\/28","volumn":"561.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"36.46","rise":"20.66%","time":"12\/01","volumn":"1032.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"36.17","rise":"19.73%","time":"12\/02","volumn":"601.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"36.29","rise":"20.12%","time":"12\/03","volumn":"1361.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"36.46","rise":"20.66%","time":"12\/04","volumn":"813.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"36.32","rise":"20.21%","time":"12\/05","volumn":"538.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"35.97","rise":"19.06%","time":"12\/08","volumn":"979.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"35.91","rise":"18.86%","time":"12\/09","volumn":"832.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"36.38","rise":"20.40%","time":"12\/10","volumn":"859.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"36.77","rise":"21.69%","time":"12\/11","volumn":"1029.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"36.25","rise":"19.99%","time":"12\/12","volumn":"763.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"36.55","rise":"20.98%","time":"12\/15","volumn":"921.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"36.39","rise":"20.44%","time":"12\/16","volumn":"727.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"36.54","rise":"20.95%","time":"12\/17","volumn":"844.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"36.47","rise":"20.69%","time":"12\/18","volumn":"825.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"36.47","rise":"20.69%","time":"12\/19","volumn":"3796.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"36.26","rise":"20.02%","time":"12\/22","volumn":"1280.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"36.09","rise":"19.44%","time":"12\/23","volumn":"1169.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"36.24","rise":"19.96%","time":"12\/24","volumn":"647.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"36.29","rise":"20.12%","time":"12\/26","volumn":"1084.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"35.92","rise":"18.89%","time":"12\/29","volumn":"998.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"35.66","rise":"18.03%","time":"12\/30","volumn":"930.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"35.48","rise":"17.42%","time":"12\/31","volumn":"1007.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"34.29","rise":"13.50%","time":"01\/02","volumn":"1077.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"34.64","rise":"14.65%","time":"01\/05","volumn":"1442.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"34.90","rise":"15.52%","time":"01\/06","volumn":"1078.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"34.71","rise":"14.88%","time":"01\/07","volumn":"1154.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"35.67","rise":"18.06%","time":"01\/08","volumn":"1467.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"35.54","rise":"17.64%","time":"01\/09","volumn":"710.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"35.90","rise":"18.83%","time":"01\/12","volumn":"664.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"36.30","rise":"20.15%","time":"01\/13","volumn":"940.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"36.55","rise":"20.98%","time":"01\/14","volumn":"842.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"36.61","rise":"21.18%","time":"01\/15","volumn":"1071.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"36.19","rise":"19.79%","time":"01\/16","volumn":"973.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"36.62","rise":"21.21%","time":"01\/20","volumn":"942.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"36.44","rise":"20.60%","time":"01\/21","volumn":"1176.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"36.53","rise":"20.92%","time":"01\/22","volumn":"1064.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"36.37","rise":"20.37%","time":"01\/23","volumn":"828.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"36.20","rise":"19.83%","time":"01\/26","volumn":"1223.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"36.30","rise":"20.15%","time":"01\/27","volumn":"1056.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"36.00","rise":"19.15%","time":"01\/28","volumn":"819.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"35.90","rise":"18.83%","time":"01\/29","volumn":"1205.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"36.69","rise":"21.43%","time":"01\/30","volumn":"1425.00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"37.45","rise":"23.94%","time":"02\/02","volumn":"1075.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"37.28","rise":"23.39%","time":"02\/03","volumn":"1144.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"37.64","rise":"24.58%","time":"02\/04","volumn":"1328.00"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"37.92","rise":"25.51%","time":"02\/05","volumn":"1551.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"38.06","rise":"25.96%","time":"02\/06","volumn":"1405.00"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"37.64","rise":"24.58%","time":"02\/09","volumn":"1169.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"38.41","rise":"27.12%","time":"02\/10","volumn":"1291.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"38.76","rise":"28.28%","time":"02\/11","volumn":"1260.00"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"39.89","rise":"32.04%","time":"02\/12","volumn":"1910.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"40.69","rise":"34.67%","time":"02\/13","volumn":"1244.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"40.69","rise":"34.67%","time":"02\/17","volumn":"2043.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"40.27","rise":"33.29%","time":"02\/18","volumn":"1128.00"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"39.99","rise":"32.36%","time":"02\/19","volumn":"1100.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"40.21","rise":"33.10%","time":"02\/20","volumn":"1848.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"40.80","rise":"35.03%","time":"02\/23","volumn":"955.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"41.31","rise":"36.73%","time":"02\/24","volumn":"980.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"40.54","rise":"34.19%","time":"02\/25","volumn":"1275.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"40.67","rise":"34.61%","time":"02\/26","volumn":"1037.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"40.91","rise":"35.41%","time":"02\/27","volumn":"1542.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"41.63","rise":"37.79%","time":"03\/02","volumn":"2550.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"40.75","rise":"34.87%","time":"03\/03","volumn":"2167.00"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"41.85","rise":"38.53%","time":"03\/04","volumn":"1603.00"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"41.39","rise":"36.99%","time":"03\/05","volumn":"1477.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"41.96","rise":"38.88%","time":"03\/06","volumn":"1538.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"42.34","rise":"40.14%","time":"03\/09","volumn":"1635.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"41.53","rise":"37.45%","time":"03\/10","volumn":"1369.00"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"40.98","rise":"35.63%","time":"03\/11","volumn":"1682.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"41.32","rise":"36.76%","time":"03\/12","volumn":"1222.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"42.39","rise":"40.30%","time":"03\/13","volumn":"1709.00"}],"points":"240"}}
- 意见反馈
- 页面反馈