中国家电网-家用电器行业综合门户
国家电网有限公司招聘平台--首页
国家电网公司www.sgcc.com.cn版权所有...
新闻中心 家电行业新闻 家电行情 家电行业资讯 中国家电网
{"amount":"1.24\u4ebf","changeAmount":"-1.16","close":"82.69","currentPrice":"81.53","currenttime":"2026-05-30 07:58:12","e":{"@attributes":{"datetime":"2026-05-30 07:58:12","e1":"81.53","e2":"-1.16","e3":"(-1.40%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/26","05\/27","05\/28","05\/29","05\/30"]},"cy":{"o":["85.90","84.71","83.53","82.35","81.17"]},"cyrate":{"o":["1.61%","0.21%","-1.19%","-2.58%","-3.98%"]},"p":[{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.54","rise":"0","time":"02:35","volumn":"41.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.52","rise":"-0.02%","time":"02:40","volumn":"44.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.53","rise":"-0.01%","time":"02:45","volumn":"25.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.54","rise":"0.01%","time":"02:50","volumn":"15.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.62","rise":"0.09%","time":"02:55","volumn":"55.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.59","rise":"0.06%","time":"03:00","volumn":"32.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.52","rise":"-0.02%","time":"03:05","volumn":"61.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.50","rise":"-0.05%","time":"03:10","volumn":"56.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.55","rise":"0.01%","time":"03:15","volumn":"66.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.54","rise":"0.00%","time":"03:20","volumn":"33.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.45","rise":"-0.11%","time":"03:25","volumn":"66.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.43","rise":"-0.13%","time":"03:30","volumn":"43.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.46","rise":"-0.09%","time":"03:35","volumn":"185.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.51","rise":"-0.04%","time":"03:40","volumn":"62.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.52","rise":"-0.02%","time":"03:45","volumn":"43.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.46","rise":"-0.09%","time":"03:50","volumn":"99.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.46","rise":"-0.09%","time":"03:55","volumn":"166.00"},{"date":"2026\/05\/23 \u661f\u671f\u516d","price":"84.46","rise":"-0.09%","time":"04:00","volumn":"458.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.78","rise":"1.47%","time":"21:35","volumn":"474.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.90","rise":"1.61%","time":"21:40","volumn":"219.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.85","rise":"1.55%","time":"21:45","volumn":"123.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.78","rise":"1.47%","time":"21:50","volumn":"124.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.80","rise":"1.49%","time":"21:55","volumn":"100.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.66","rise":"1.32%","time":"22:00","volumn":"55.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.56","rise":"1.21%","time":"22:05","volumn":"66.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.53","rise":"1.17%","time":"22:10","volumn":"46.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.51","rise":"1.15%","time":"22:15","volumn":"235.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.51","rise":"1.15%","time":"22:20","volumn":"68.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.50","rise":"1.14%","time":"22:25","volumn":"103.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.53","rise":"1.17%","time":"22:30","volumn":"49.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.51","rise":"1.15%","time":"22:35","volumn":"75.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.49","rise":"1.12%","time":"22:40","volumn":"36.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.47","rise":"1.10%","time":"22:45","volumn":"91.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.44","rise":"1.06%","time":"22:50","volumn":"33.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.34","rise":"0.95%","time":"22:55","volumn":"89.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.34","rise":"0.95%","time":"23:00","volumn":"99.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.09","rise":"0.65%","time":"23:05","volumn":"98.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.22","rise":"0.80%","time":"23:10","volumn":"70.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.21","rise":"0.79%","time":"23:15","volumn":"66.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.11","rise":"0.67%","time":"23:20","volumn":"52.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.11","rise":"0.68%","time":"23:25","volumn":"47.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.09","rise":"0.65%","time":"23:30","volumn":"132.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.11","rise":"0.67%","time":"23:35","volumn":"392.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.11","rise":"0.67%","time":"23:40","volumn":"75.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.23","rise":"0.82%","time":"23:45","volumn":"51.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.21","rise":"0.79%","time":"23:50","volumn":"21.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.29","rise":"0.89%","time":"23:55","volumn":"35.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.29","rise":"0.89%","time":"00:00","volumn":"21.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.28","rise":"0.88%","time":"00:05","volumn":"40.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.26","rise":"0.85%","time":"00:10","volumn":"28.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.35","rise":"0.96%","time":"00:15","volumn":"14.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.42","rise":"1.04%","time":"00:20","volumn":"21.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.44","rise":"1.06%","time":"00:25","volumn":"11.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.37","rise":"0.99%","time":"00:30","volumn":"29.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.42","rise":"1.04%","time":"00:35","volumn":"32.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.43","rise":"1.05%","time":"00:40","volumn":"41.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.42","rise":"1.04%","time":"00:45","volumn":"30.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.39","rise":"1.01%","time":"00:50","volumn":"27.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.27","rise":"0.86%","time":"00:55","volumn":"125.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.29","rise":"0.89%","time":"01:00","volumn":"33.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.33","rise":"0.93%","time":"01:05","volumn":"22.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.27","rise":"0.86%","time":"01:10","volumn":"49.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.34","rise":"0.95%","time":"01:15","volumn":"20.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.36","rise":"0.97%","time":"01:20","volumn":"26.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.38","rise":"0.99%","time":"01:25","volumn":"64.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.36","rise":"0.97%","time":"01:30","volumn":"15.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.38","rise":"1.00%","time":"01:35","volumn":"33.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.39","rise":"1.01%","time":"01:40","volumn":"28.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.36","rise":"0.97%","time":"01:45","volumn":"30.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.37","rise":"0.99%","time":"01:50","volumn":"32.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.36","rise":"0.97%","time":"01:55","volumn":"13.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.36","rise":"0.97%","time":"02:00","volumn":"64.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.34","rise":"0.95%","time":"02:05","volumn":"47.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.32","rise":"0.92%","time":"02:10","volumn":"79.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.35","rise":"0.96%","time":"02:15","volumn":"34.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.32","rise":"0.93%","time":"02:20","volumn":"26.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.34","rise":"0.95%","time":"02:25","volumn":"28.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.30","rise":"0.90%","time":"02:30","volumn":"29.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.36","rise":"0.98%","time":"02:35","volumn":"28.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.32","rise":"0.92%","time":"02:40","volumn":"117.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.35","rise":"0.96%","time":"02:45","volumn":"29.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.35","rise":"0.96%","time":"02:50","volumn":"37.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.33","rise":"0.93%","time":"02:55","volumn":"67.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.32","rise":"0.92%","time":"03:00","volumn":"42.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.38","rise":"0.99%","time":"03:05","volumn":"82.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.43","rise":"1.05%","time":"03:10","volumn":"61.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.43","rise":"1.05%","time":"03:15","volumn":"37.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.39","rise":"1.01%","time":"03:20","volumn":"176.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.45","rise":"1.08%","time":"03:25","volumn":"48.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.40","rise":"1.02%","time":"03:30","volumn":"27.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.45","rise":"1.08%","time":"03:35","volumn":"84.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.44","rise":"1.06%","time":"03:40","volumn":"79.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.48","rise":"1.11%","time":"03:45","volumn":"74.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.51","rise":"1.15%","time":"03:50","volumn":"153.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.51","rise":"1.15%","time":"03:55","volumn":"181.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"85.51","rise":"1.15%","time":"04:00","volumn":"1020.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.82","rise":"-0.85%","time":"21:35","volumn":"501.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.95","rise":"-0.70%","time":"21:40","volumn":"173.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.99","rise":"-0.65%","time":"21:45","volumn":"221.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"84.09","rise":"-0.53%","time":"21:50","volumn":"148.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.99","rise":"-0.65%","time":"21:55","volumn":"98.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.81","rise":"-0.86%","time":"22:00","volumn":"146.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.58","rise":"-1.14%","time":"22:05","volumn":"231.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.61","rise":"-1.09%","time":"22:10","volumn":"199.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.65","rise":"-1.05%","time":"22:15","volumn":"163.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.60","rise":"-1.11%","time":"22:20","volumn":"108.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.47","rise":"-1.27%","time":"22:25","volumn":"255.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.48","rise":"-1.25%","time":"22:30","volumn":"202.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.47","rise":"-1.27%","time":"22:35","volumn":"204.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.63","rise":"-1.07%","time":"22:40","volumn":"90.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.70","rise":"-0.99%","time":"22:45","volumn":"73.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.74","rise":"-0.95%","time":"22:50","volumn":"75.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.53","rise":"-1.19%","time":"22:55","volumn":"91.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.70","rise":"-0.99%","time":"23:00","volumn":"156.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.93","rise":"-0.72%","time":"23:05","volumn":"70.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.85","rise":"-0.82%","time":"23:10","volumn":"139.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.78","rise":"-0.89%","time":"23:15","volumn":"118.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.92","rise":"-0.73%","time":"23:20","volumn":"211.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.84","rise":"-0.83%","time":"23:25","volumn":"160.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.80","rise":"-0.88%","time":"23:30","volumn":"248.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.71","rise":"-0.98%","time":"23:35","volumn":"2065.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.74","rise":"-0.95%","time":"23:40","volumn":"404.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.81","rise":"-0.86%","time":"23:45","volumn":"114.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.63","rise":"-1.08%","time":"23:50","volumn":"65.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.72","rise":"-0.97%","time":"23:55","volumn":"58.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.70","rise":"-0.99%","time":"00:00","volumn":"27.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.69","rise":"-1.01%","time":"00:05","volumn":"40.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.62","rise":"-1.09%","time":"00:10","volumn":"44.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.65","rise":"-1.05%","time":"00:15","volumn":"81.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.59","rise":"-1.12%","time":"00:20","volumn":"43.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.47","rise":"-1.27%","time":"00:25","volumn":"37.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.48","rise":"-1.25%","time":"00:30","volumn":"16.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.48","rise":"-1.25%","time":"00:35","volumn":"38.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.47","rise":"-1.27%","time":"00:40","volumn":"14.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.40","rise":"-1.35%","time":"00:45","volumn":"51.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.33%","time":"00:50","volumn":"37.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.34%","time":"00:55","volumn":"41.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.44","rise":"-1.30%","time":"01:00","volumn":"43.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.34%","time":"01:05","volumn":"56.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.38","rise":"-1.36%","time":"01:10","volumn":"28.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.50","rise":"-1.23%","time":"01:15","volumn":"50.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.49","rise":"-1.24%","time":"01:20","volumn":"71.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.46","rise":"-1.27%","time":"01:25","volumn":"39.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.39","rise":"-1.36%","time":"01:30","volumn":"30.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.34%","time":"01:35","volumn":"35.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.34%","time":"01:40","volumn":"41.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.45","rise":"-1.29%","time":"01:45","volumn":"61.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.33%","time":"01:50","volumn":"38.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.40","rise":"-1.35%","time":"01:55","volumn":"26.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.40","rise":"-1.35%","time":"02:00","volumn":"41.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.34","rise":"-1.42%","time":"02:05","volumn":"51.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.44","rise":"-1.30%","time":"02:10","volumn":"35.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.47","rise":"-1.27%","time":"02:15","volumn":"18.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.49","rise":"-1.24%","time":"02:20","volumn":"51.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.49","rise":"-1.24%","time":"02:25","volumn":"46.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.39","rise":"-1.36%","time":"02:30","volumn":"98.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.40","rise":"-1.35%","time":"02:35","volumn":"25.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.45","rise":"-1.29%","time":"02:40","volumn":"53.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.33%","time":"02:45","volumn":"29.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.45","rise":"-1.29%","time":"02:50","volumn":"101.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.46","rise":"-1.28%","time":"02:55","volumn":"56.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.33%","time":"03:00","volumn":"53.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.34","rise":"-1.42%","time":"03:05","volumn":"59.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.41","rise":"-1.34%","time":"03:10","volumn":"72.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.38","rise":"-1.37%","time":"03:15","volumn":"45.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.39","rise":"-1.36%","time":"03:20","volumn":"51.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.45","rise":"-1.29%","time":"03:25","volumn":"40.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.46","rise":"-1.28%","time":"03:30","volumn":"32.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.50","rise":"-1.23%","time":"03:35","volumn":"56.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.48","rise":"-1.25%","time":"03:40","volumn":"80.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.46","rise":"-1.27%","time":"03:45","volumn":"85.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.45","rise":"-1.29%","time":"03:50","volumn":"75.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.50","rise":"-1.23%","time":"03:55","volumn":"235.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.62","rise":"-1.09%","time":"04:00","volumn":"1123.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.50","rise":"-1.22%","time":"21:35","volumn":"210.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.40","rise":"-1.35%","time":"21:40","volumn":"151.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.53","rise":"-1.19%","time":"21:45","volumn":"84.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.51","rise":"-1.21%","time":"21:50","volumn":"104.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.50","rise":"-1.23%","time":"21:55","volumn":"91.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.30","rise":"-1.47%","time":"22:00","volumn":"86.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.27","rise":"-1.50%","time":"22:05","volumn":"91.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.34","rise":"-1.41%","time":"22:10","volumn":"128.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.62","rise":"-1.09%","time":"22:15","volumn":"1270.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.81","rise":"-0.86%","time":"22:20","volumn":"629.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.84","rise":"-0.82%","time":"22:25","volumn":"106.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.63","rise":"-1.08%","time":"22:30","volumn":"121.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.38","rise":"-1.37%","time":"22:35","volumn":"57.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.46","rise":"-1.28%","time":"22:40","volumn":"99.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.34","rise":"-1.42%","time":"22:45","volumn":"96.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"83.03","rise":"-1.79%","time":"22:50","volumn":"192.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.87","rise":"-1.98%","time":"22:55","volumn":"135.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.91","rise":"-1.92%","time":"23:00","volumn":"59.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.85","rise":"-1.99%","time":"23:05","volumn":"161.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.68","rise":"-2.20%","time":"23:10","volumn":"150.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.80","rise":"-2.06%","time":"23:15","volumn":"205.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.87","rise":"-1.98%","time":"23:20","volumn":"209.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.86","rise":"-1.99%","time":"23:25","volumn":"69.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.83","rise":"-2.02%","time":"23:30","volumn":"208.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.67","rise":"-2.21%","time":"23:35","volumn":"176.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.67","rise":"-2.21%","time":"23:40","volumn":"132.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.74","rise":"-2.13%","time":"23:45","volumn":"18.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.76","rise":"-2.11%","time":"23:50","volumn":"42.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.69","rise":"-2.18%","time":"23:55","volumn":"35.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.72","rise":"-2.15%","time":"00:00","volumn":"13.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.76","rise":"-2.10%","time":"00:05","volumn":"17.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.78","rise":"-2.08%","time":"00:10","volumn":"33.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.90","rise":"-1.94%","time":"00:15","volumn":"34.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.86","rise":"-1.99%","time":"00:20","volumn":"13.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.94","rise":"-1.89%","time":"00:25","volumn":"57.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.94","rise":"-1.89%","time":"00:30","volumn":"13.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.96","rise":"-1.87%","time":"00:35","volumn":"15.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.91","rise":"-1.93%","time":"00:40","volumn":"34.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.92","rise":"-1.92%","time":"00:45","volumn":"52.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.96","rise":"-1.86%","time":"00:50","volumn":"47.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"83.03","rise":"-1.79%","time":"00:55","volumn":"27.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"83.08","rise":"-1.73%","time":"01:00","volumn":"92.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.97","rise":"-1.86%","time":"01:05","volumn":"22.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.89","rise":"-1.95%","time":"01:10","volumn":"33.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.88","rise":"-1.96%","time":"01:15","volumn":"19.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.96","rise":"-1.86%","time":"01:20","volumn":"31.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"83.00","rise":"-1.82%","time":"01:25","volumn":"14.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.85","rise":"-2.00%","time":"01:30","volumn":"22.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.89","rise":"-1.95%","time":"01:35","volumn":"20.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.86","rise":"-1.99%","time":"01:40","volumn":"23.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.82","rise":"-2.04%","time":"01:45","volumn":"43.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.83","rise":"-2.02%","time":"01:50","volumn":"24.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.83","rise":"-2.02%","time":"01:55","volumn":"23.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.84","rise":"-2.01%","time":"02:00","volumn":"38.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.81","rise":"-2.05%","time":"02:05","volumn":"28.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.81","rise":"-2.05%","time":"02:10","volumn":"72.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.80","rise":"-2.05%","time":"02:15","volumn":"56.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.78","rise":"-2.08%","time":"02:20","volumn":"19.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.74","rise":"-2.13%","time":"02:25","volumn":"49.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.70","rise":"-2.18%","time":"02:30","volumn":"109.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.60","rise":"-2.29%","time":"02:35","volumn":"44.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.57","rise":"-2.32%","time":"02:40","volumn":"55.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.56","rise":"-2.34%","time":"02:45","volumn":"21.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.54","rise":"-2.37%","time":"02:50","volumn":"24.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.49","rise":"-2.42%","time":"02:55","volumn":"72.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.44","rise":"-2.48%","time":"03:00","volumn":"54.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.47","rise":"-2.44%","time":"03:05","volumn":"68.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.38","rise":"-2.56%","time":"03:10","volumn":"110.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.36","rise":"-2.58%","time":"03:15","volumn":"87.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.36","rise":"-2.58%","time":"03:20","volumn":"84.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.40","rise":"-2.53%","time":"03:25","volumn":"48.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.34","rise":"-2.60%","time":"03:30","volumn":"150.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.49","rise":"-2.42%","time":"03:35","volumn":"140.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.53","rise":"-2.38%","time":"03:40","volumn":"89.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.51","rise":"-2.40%","time":"03:45","volumn":"104.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.56","rise":"-2.34%","time":"03:50","volumn":"117.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.62","rise":"-2.27%","time":"03:55","volumn":"314.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.69","rise":"-2.19%","time":"04:00","volumn":"1106.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.18","rise":"-2.79%","time":"21:35","volumn":"564.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.22","rise":"-2.74%","time":"21:40","volumn":"208.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.02","rise":"-2.98%","time":"21:45","volumn":"112.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.93","rise":"-3.08%","time":"21:50","volumn":"75.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.91","rise":"-3.11%","time":"21:55","volumn":"77.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.85","rise":"-3.18%","time":"22:00","volumn":"68.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.83","rise":"-3.20%","time":"22:05","volumn":"144.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.88","rise":"-3.14%","time":"22:10","volumn":"121.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.95","rise":"-3.05%","time":"22:15","volumn":"143.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.96","rise":"-3.05%","time":"22:20","volumn":"86.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.07","rise":"-2.92%","time":"22:25","volumn":"110.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.23","rise":"-2.73%","time":"22:30","volumn":"153.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.25","rise":"-2.70%","time":"22:35","volumn":"159.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.10","rise":"-2.88%","time":"22:40","volumn":"239.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.31","rise":"-2.63%","time":"22:45","volumn":"695.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.32","rise":"-2.62%","time":"22:50","volumn":"164.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.30","rise":"-2.65%","time":"22:55","volumn":"243.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.39","rise":"-2.54%","time":"23:00","volumn":"57.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.34","rise":"-2.59%","time":"23:05","volumn":"148.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.37","rise":"-2.56%","time":"23:10","volumn":"126.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.47","rise":"-2.45%","time":"23:15","volumn":"72.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.46","rise":"-2.46%","time":"23:20","volumn":"80.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.40","rise":"-2.53%","time":"23:25","volumn":"81.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.19","rise":"-2.78%","time":"23:30","volumn":"205.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.70","rise":"-3.36%","time":"23:35","volumn":"2564.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.40","rise":"-3.71%","time":"23:40","volumn":"1771.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.45","rise":"-3.65%","time":"23:45","volumn":"283.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.39","rise":"-3.72%","time":"23:50","volumn":"213.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.41","rise":"-3.70%","time":"23:55","volumn":"169.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-3.72%","time":"00:00","volumn":"111.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-3.69%","time":"00:05","volumn":"279.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-3.73%","time":"00:10","volumn":"129.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-3.78%","time":"00:15","volumn":"204.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-3.88%","time":"00:20","volumn":"219.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-3.83%","time":"00:25","volumn":"100.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-3.82%","time":"00:30","volumn":"42.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-3.85%","time":"00:35","volumn":"103.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-3.82%","time":"00:40","volumn":"51.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-3.80%","time":"00:45","volumn":"58.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-3.75%","time":"00:50","volumn":"78.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-3.77%","time":"00:55","volumn":"43.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-3.76%","time":"01:00","volumn":"37.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-3.80%","time":"01:05","volumn":"83.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-3.77%","time":"01:10","volumn":"117.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-3.85%","time":"01:15","volumn":"42.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-3.75%","time":"01:20","volumn":"84.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.44","rise":"-3.66%","time":"01:25","volumn":"99.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-3.77%","time":"01:30","volumn":"96.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-3.79%","time":"01:35","volumn":"62.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-3.80%","time":"01:40","volumn":"74.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-3.85%","time":"01:45","volumn":"21.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-3.86%","time":"01:50","volumn":"26.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.17","rise":"-3.98%","time":"01:55","volumn":"188.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.24","rise":"-3.90%","time":"02:00","volumn":"75.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.29","rise":"-3.84%","time":"02:05","volumn":"75.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-3.88%","time":"02:10","volumn":"41.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-3.88%","time":"02:15","volumn":"67.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-3.88%","time":"02:20","volumn":"56.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-3.80%","time":"02:25","volumn":"104.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-3.89%","time":"02:30","volumn":"48.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-3.82%","time":"02:35","volumn":"59.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-3.71%","time":"02:40","volumn":"48.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-3.75%","time":"02:45","volumn":"227.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-3.77%","time":"02:50","volumn":"66.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-3.80%","time":"02:55","volumn":"108.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-3.75%","time":"03:00","volumn":"47.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-3.71%","time":"03:05","volumn":"71.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.47","rise":"-3.63%","time":"03:10","volumn":"109.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-3.73%","time":"03:15","volumn":"100.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-3.75%","time":"03:20","volumn":"62.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-3.69%","time":"03:25","volumn":"55.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-3.69%","time":"03:30","volumn":"97.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.48","rise":"-3.62%","time":"03:35","volumn":"73.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.46","rise":"-3.64%","time":"03:40","volumn":"84.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.48","rise":"-3.62%","time":"03:45","volumn":"105.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.52","rise":"-3.57%","time":"03:50","volumn":"130.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.54","rise":"-3.54%","time":"03:55","volumn":"278.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.53","rise":"-3.56%","time":"04:00","volumn":"1347.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"510.78","ratio":"0.74%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"756.48","ratio":"0.25%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"738.31","ratio":"0.37%"}],"marketCapitalization":"810.97\u4ebf","maxPrice":"82.49","minPrice":"81.12","monthlyTendency":{"cx":{"o":["2026\/05\/01","2026\/05\/29"]},"cy":{"o":["86.31","84.35","82.39","80.43","78.47"]},"cyrate":{"o":["-0.73%","-2.82%","-4.91%","-7.00%","-9.08%"]},"p":[{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"86.31","rise":"0","time":"05\/01","volumn":"8840.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"85.33","rise":"-1.14%","time":"05\/04","volumn":"5085.00"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"85.47","rise":"-0.97%","time":"05\/05","volumn":"8894.00"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"85.68","rise":"-0.73%","time":"05\/06","volumn":"8127.00"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"83.74","rise":"-2.98%","time":"05\/07","volumn":"8431.00"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"84.72","rise":"-1.84%","time":"05\/08","volumn":"1.00\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"84.99","rise":"-1.53%","time":"05\/11","volumn":"1.58\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"85.07","rise":"-1.44%","time":"05\/12","volumn":"2.60\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"84.81","rise":"-1.74%","time":"05\/13","volumn":"2.90\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"85.26","rise":"-1.22%","time":"05\/14","volumn":"4.46\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"78.47","rise":"-9.08%","time":"05\/15","volumn":"7.06\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"81.67","rise":"-5.38%","time":"05\/18","volumn":"4.19\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"81.98","rise":"-5.02%","time":"05\/19","volumn":"1.42\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"82.55","rise":"-4.36%","time":"05\/20","volumn":"1.18\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"84.25","rise":"-2.39%","time":"05\/21","volumn":"7145.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"84.44","rise":"-2.17%","time":"05\/22","volumn":"7283.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.51","rise":"-0.93%","time":"05\/26","volumn":"6684.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.62","rise":"-3.12%","time":"05\/27","volumn":"1.06\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.69","rise":"-4.19%","time":"05\/28","volumn":"9040.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.53","rise":"-5.53%","time":"05\/29","volumn":"1.52\u4e07"}],"points":"20"},"open":"82.40","priceChangeRatio":"-1.40%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u56fd\u7535\u529b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["82.48","82.14","81.80","81.46","81.12"]},"cyrate":{"o":["-0.25%","-0.66%","-1.07%","-1.48%","-1.89%"]},"p":[{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.32","rise":"-0.44%","time":"21:31","volumn":"572.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.34","rise":"-0.42%","time":"21:32","volumn":"617.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.22","rise":"-0.56%","time":"21:33","volumn":"670.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.20","rise":"-0.59%","time":"21:34","volumn":"733.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.18","rise":"-0.61%","time":"21:35","volumn":"762.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.14","rise":"-0.66%","time":"21:36","volumn":"827.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.14","rise":"-0.67%","time":"21:37","volumn":"884.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.22","rise":"-0.56%","time":"21:38","volumn":"949.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.25","rise":"-0.53%","time":"21:39","volumn":"960.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.22","rise":"-0.56%","time":"21:40","volumn":"971.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.20","rise":"-0.59%","time":"21:41","volumn":"1006.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.14","rise":"-0.66%","time":"21:42","volumn":"1025.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.12","rise":"-0.68%","time":"21:43","volumn":"1049.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.12","rise":"-0.68%","time":"21:44","volumn":"1060.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.02","rise":"-0.81%","time":"21:45","volumn":"1083.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.97","rise":"-0.87%","time":"21:46","volumn":"1092.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.01","rise":"-0.82%","time":"21:47","volumn":"1121.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.97","rise":"-0.86%","time":"21:48","volumn":"1134.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.99","rise":"-0.84%","time":"21:49","volumn":"1147.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.93","rise":"-0.91%","time":"21:50","volumn":"1159.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.96","rise":"-0.88%","time":"21:51","volumn":"1180.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.94","rise":"-0.90%","time":"21:52","volumn":"1189.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.95","rise":"-0.89%","time":"21:53","volumn":"1209.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.95","rise":"-0.89%","time":"21:54","volumn":"1216.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.91","rise":"-0.94%","time":"21:55","volumn":"1236.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.85","rise":"-1.01%","time":"21:56","volumn":"1261.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.91","rise":"-0.94%","time":"21:57","volumn":"1280.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.86","rise":"-0.99%","time":"21:58","volumn":"1289.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.81","rise":"-1.06%","time":"21:59","volumn":"1296.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.85","rise":"-1.01%","time":"22:00","volumn":"1304.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.90","rise":"-0.95%","time":"22:01","volumn":"1335.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.88","rise":"-0.98%","time":"22:02","volumn":"1342.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.83","rise":"-1.04%","time":"22:03","volumn":"1382.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.79","rise":"-1.08%","time":"22:04","volumn":"1391.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.83","rise":"-1.04%","time":"22:05","volumn":"1448.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.82","rise":"-1.05%","time":"22:06","volumn":"1454.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.86","rise":"-1.01%","time":"22:07","volumn":"1462.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.83","rise":"-1.04%","time":"22:08","volumn":"1479.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.82","rise":"-1.05%","time":"22:09","volumn":"1482.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.88","rise":"-0.98%","time":"22:10","volumn":"1569.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.90","rise":"-0.95%","time":"22:11","volumn":"1615.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.90","rise":"-0.95%","time":"22:12","volumn":"1629.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.92","rise":"-0.93%","time":"22:13","volumn":"1670.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.91","rise":"-0.94%","time":"22:14","volumn":"1698.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.95","rise":"-0.88%","time":"22:15","volumn":"1713.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.95","rise":"-0.89%","time":"22:16","volumn":"1717.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.88","rise":"-0.98%","time":"22:17","volumn":"1740.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.94","rise":"-0.90%","time":"22:18","volumn":"1759.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.93","rise":"-0.91%","time":"22:19","volumn":"1782.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.96","rise":"-0.88%","time":"22:20","volumn":"1800.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.97","rise":"-0.87%","time":"22:21","volumn":"1835.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.02","rise":"-0.81%","time":"22:22","volumn":"1885.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.98","rise":"-0.85%","time":"22:23","volumn":"1893.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.03","rise":"-0.80%","time":"22:24","volumn":"1903.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.07","rise":"-0.75%","time":"22:25","volumn":"1910.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.16","rise":"-0.64%","time":"22:26","volumn":"1963.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.16","rise":"-0.64%","time":"22:27","volumn":"1981.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.17","rise":"-0.62%","time":"22:28","volumn":"1992.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.22","rise":"-0.56%","time":"22:29","volumn":"1998.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.23","rise":"-0.55%","time":"22:30","volumn":"2063.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.26","rise":"-0.52%","time":"22:31","volumn":"2084.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.25","rise":"-0.53%","time":"22:32","volumn":"2105.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.27","rise":"-0.50%","time":"22:33","volumn":"2163.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.28","rise":"-0.49%","time":"22:34","volumn":"2179.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.25","rise":"-0.53%","time":"22:35","volumn":"2223.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.21","rise":"-0.58%","time":"22:36","volumn":"2239.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.20","rise":"-0.59%","time":"22:37","volumn":"2266.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.14","rise":"-0.66%","time":"22:38","volumn":"2391.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.18","rise":"-0.61%","time":"22:39","volumn":"2433.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.10","rise":"-0.71%","time":"22:40","volumn":"2462.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.13","rise":"-0.67%","time":"22:41","volumn":"2723.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.14","rise":"-0.66%","time":"22:42","volumn":"3005.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.15","rise":"-0.65%","time":"22:43","volumn":"3078.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.24","rise":"-0.54%","time":"22:44","volumn":"3121.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.31","rise":"-0.45%","time":"22:45","volumn":"3158.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.28","rise":"-0.49%","time":"22:46","volumn":"3185.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.27","rise":"-0.50%","time":"22:47","volumn":"3211.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.19","rise":"-0.60%","time":"22:48","volumn":"3251.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.23","rise":"-0.55%","time":"22:49","volumn":"3255.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.32","rise":"-0.44%","time":"22:50","volumn":"3323.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.31","rise":"-0.45%","time":"22:51","volumn":"3349.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.33","rise":"-0.43%","time":"22:52","volumn":"3436.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.36","rise":"-0.39%","time":"22:53","volumn":"3474.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.38","rise":"-0.37%","time":"22:54","volumn":"3499.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.30","rise":"-0.47%","time":"22:55","volumn":"3566.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.42","rise":"-0.32%","time":"22:56","volumn":"3583.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.41","rise":"-0.33%","time":"22:57","volumn":"3600.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.39","rise":"-0.36%","time":"22:58","volumn":"3621.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.39","rise":"-0.36%","time":"22:59","volumn":"3623.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.39","rise":"-0.36%","time":"23:00","volumn":"3623.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.39","rise":"-0.36%","time":"23:01","volumn":"3626.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.30","rise":"-0.47%","time":"23:02","volumn":"3677.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.32","rise":"-0.44%","time":"23:03","volumn":"3763.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.34","rise":"-0.41%","time":"23:04","volumn":"3770.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.34","rise":"-0.41%","time":"23:05","volumn":"3772.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.32","rise":"-0.44%","time":"23:06","volumn":"3806.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.28","rise":"-0.49%","time":"23:07","volumn":"3818.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.28","rise":"-0.50%","time":"23:08","volumn":"3879.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.37","rise":"-0.38%","time":"23:09","volumn":"3891.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.37","rise":"-0.38%","time":"23:10","volumn":"3898.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.43","rise":"-0.31%","time":"23:11","volumn":"3905.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.47","rise":"-0.26%","time":"23:12","volumn":"3916.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.47","rise":"-0.26%","time":"23:13","volumn":"3928.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.46","rise":"-0.27%","time":"23:14","volumn":"3949.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.47","rise":"-0.27%","time":"23:15","volumn":"3970.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.48","rise":"-0.25%","time":"23:16","volumn":"3979.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.48","rise":"-0.25%","time":"23:17","volumn":"3995.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.44","rise":"-0.30%","time":"23:18","volumn":"4004.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.44","rise":"-0.30%","time":"23:19","volumn":"4012.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.46","rise":"-0.27%","time":"23:20","volumn":"4051.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.37","rise":"-0.38%","time":"23:21","volumn":"4068.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.37","rise":"-0.38%","time":"23:22","volumn":"4085.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.37","rise":"-0.38%","time":"23:23","volumn":"4089.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.41","rise":"-0.33%","time":"23:24","volumn":"4106.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.40","rise":"-0.35%","time":"23:25","volumn":"4132.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.37","rise":"-0.38%","time":"23:26","volumn":"4157.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.29","rise":"-0.48%","time":"23:27","volumn":"4166.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.22","rise":"-0.57%","time":"23:28","volumn":"4223.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.19","rise":"-0.59%","time":"23:29","volumn":"4238.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.19","rise":"-0.60%","time":"23:30","volumn":"4338.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.08","rise":"-0.73%","time":"23:31","volumn":"4816.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.10","rise":"-0.71%","time":"23:32","volumn":"4864.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.12","rise":"-0.68%","time":"23:33","volumn":"4985.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"82.01","rise":"-0.82%","time":"23:34","volumn":"5653.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.70","rise":"-1.19%","time":"23:35","volumn":"6903.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.65","rise":"-1.25%","time":"23:36","volumn":"7183.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.63","rise":"-1.28%","time":"23:37","volumn":"7729.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.55","rise":"-1.37%","time":"23:38","volumn":"7916.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.53","rise":"-1.40%","time":"23:39","volumn":"8375.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.40","rise":"-1.56%","time":"23:40","volumn":"8674.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.53","rise":"-1.40%","time":"23:41","volumn":"8733.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.48","rise":"-1.46%","time":"23:42","volumn":"8783.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.43","rise":"-1.52%","time":"23:43","volumn":"8823.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.37","rise":"-1.59%","time":"23:44","volumn":"8845.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.45","rise":"-1.50%","time":"23:45","volumn":"8957.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.50","rise":"-1.43%","time":"23:46","volumn":"8995.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.30","rise":"-1.68%","time":"23:47","volumn":"9039.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.37","rise":"-1.59%","time":"23:48","volumn":"9117.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.37","rise":"-1.59%","time":"23:49","volumn":"9130.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.39","rise":"-1.57%","time":"23:50","volumn":"9170.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.41","rise":"-1.54%","time":"23:51","volumn":"9195.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.45","rise":"-1.50%","time":"23:52","volumn":"9210.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.42","rise":"-1.53%","time":"23:53","volumn":"9274.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.42","rise":"-1.53%","time":"23:54","volumn":"9312.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.41","rise":"-1.54%","time":"23:55","volumn":"9340.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.41","rise":"-1.54%","time":"23:56","volumn":"9371.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.42","rise":"-1.53%","time":"23:57","volumn":"9404.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.42","rise":"-1.53%","time":"23:58","volumn":"9435.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.39","rise":"-1.56%","time":"23:59","volumn":"9449.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.56%","time":"00:00","volumn":"9452.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"00:01","volumn":"9587.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"00:02","volumn":"9600.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-1.56%","time":"00:03","volumn":"9653.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.56%","time":"00:04","volumn":"9679.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-1.53%","time":"00:05","volumn":"9731.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.48","rise":"-1.46%","time":"00:06","volumn":"9777.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.45","rise":"-1.50%","time":"00:07","volumn":"9803.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.46","rise":"-1.48%","time":"00:08","volumn":"9826.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.41","rise":"-1.54%","time":"00:09","volumn":"9846.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"00:10","volumn":"9861.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.60%","time":"00:11","volumn":"9879.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"00:12","volumn":"9949.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"00:13","volumn":"9964.00"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"00:14","volumn":"1.00\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"00:15","volumn":"1.01\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"00:16","volumn":"1.01\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"00:17","volumn":"1.02\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-1.73%","time":"00:18","volumn":"1.02\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-1.74%","time":"00:19","volumn":"1.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"00:20","volumn":"1.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"00:21","volumn":"1.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"00:22","volumn":"1.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"00:23","volumn":"1.03\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"00:24","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"00:25","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"00:26","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"00:27","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"00:28","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"00:29","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"00:30","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"00:31","volumn":"1.04\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"00:32","volumn":"1.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"00:33","volumn":"1.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.70%","time":"00:34","volumn":"1.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.70%","time":"00:35","volumn":"1.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.70%","time":"00:36","volumn":"1.05\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.24","rise":"-1.75%","time":"00:37","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.70%","time":"00:38","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"00:39","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"00:40","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"00:41","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"00:42","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"00:43","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"00:44","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"00:45","volumn":"1.06\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.29","rise":"-1.69%","time":"00:46","volumn":"1.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.29","rise":"-1.69%","time":"00:47","volumn":"1.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"00:48","volumn":"1.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"00:49","volumn":"1.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"00:50","volumn":"1.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"00:51","volumn":"1.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"00:52","volumn":"1.07\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.41","rise":"-1.55%","time":"00:53","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"00:54","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"00:55","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"00:56","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"00:57","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"00:58","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"00:59","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"01:00","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"01:01","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"01:02","volumn":"1.08\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"01:03","volumn":"1.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"01:04","volumn":"1.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"01:05","volumn":"1.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"01:06","volumn":"1.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"01:07","volumn":"1.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.41","rise":"-1.55%","time":"01:08","volumn":"1.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"01:09","volumn":"1.09\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"01:10","volumn":"1.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"01:11","volumn":"1.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"01:12","volumn":"1.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"01:13","volumn":"1.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"01:14","volumn":"1.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.70%","time":"01:15","volumn":"1.10\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"01:16","volumn":"1.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"01:17","volumn":"1.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"01:18","volumn":"1.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"01:19","volumn":"1.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"01:20","volumn":"1.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"01:21","volumn":"1.11\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"01:22","volumn":"1.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"01:23","volumn":"1.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"01:24","volumn":"1.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.44","rise":"-1.51%","time":"01:25","volumn":"1.12\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-1.55%","time":"01:26","volumn":"1.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"01:27","volumn":"1.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.61%","time":"01:28","volumn":"1.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"01:29","volumn":"1.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"01:30","volumn":"1.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"01:31","volumn":"1.13\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"01:32","volumn":"1.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"01:33","volumn":"1.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"01:34","volumn":"1.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"01:35","volumn":"1.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"01:36","volumn":"1.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"01:37","volumn":"1.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"01:38","volumn":"1.14\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"01:39","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.32","rise":"-1.65%","time":"01:40","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"01:41","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"01:42","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.69%","time":"01:43","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.70%","time":"01:44","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.69%","time":"01:45","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.72%","time":"01:46","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.72%","time":"01:47","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-1.74%","time":"01:48","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"01:49","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"01:50","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"01:51","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-1.73%","time":"01:52","volumn":"1.15\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.12","rise":"-1.89%","time":"01:53","volumn":"1.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.12","rise":"-1.89%","time":"01:54","volumn":"1.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.17","rise":"-1.83%","time":"01:55","volumn":"1.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.17","rise":"-1.83%","time":"01:56","volumn":"1.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.18","rise":"-1.82%","time":"01:57","volumn":"1.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.18","rise":"-1.82%","time":"01:58","volumn":"1.17\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"01:59","volumn":"1.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.24","rise":"-1.75%","time":"02:00","volumn":"1.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.22","rise":"-1.77%","time":"02:01","volumn":"1.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-1.73%","time":"02:02","volumn":"1.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-1.73%","time":"02:03","volumn":"1.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"02:04","volumn":"1.18\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.29","rise":"-1.69%","time":"02:05","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.29","rise":"-1.69%","time":"02:06","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.70%","time":"02:07","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:08","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:09","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"02:10","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"02:11","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:12","volumn":"1.19\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"02:13","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"02:14","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"02:15","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"02:16","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"02:17","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:18","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:19","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.26","rise":"-1.72%","time":"02:20","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:21","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:22","volumn":"1.20\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"02:23","volumn":"1.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.30","rise":"-1.68%","time":"02:24","volumn":"1.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.65%","time":"02:25","volumn":"1.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.64%","time":"02:26","volumn":"1.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"02:27","volumn":"1.21\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"02:28","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"02:29","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.25","rise":"-1.74%","time":"02:30","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.69%","time":"02:31","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.69%","time":"02:32","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.28","rise":"-1.69%","time":"02:33","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.27","rise":"-1.71%","time":"02:34","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"02:35","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.31","rise":"-1.66%","time":"02:36","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"02:37","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"02:38","volumn":"1.22\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"02:39","volumn":"1.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-1.56%","time":"02:40","volumn":"1.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-1.56%","time":"02:41","volumn":"1.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"02:42","volumn":"1.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"02:43","volumn":"1.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"02:44","volumn":"1.23\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"02:45","volumn":"1.25\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"02:46","volumn":"1.25\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"02:47","volumn":"1.25\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"02:48","volumn":"1.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.63%","time":"02:49","volumn":"1.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.35","rise":"-1.62%","time":"02:50","volumn":"1.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.62%","time":"02:51","volumn":"1.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.60%","time":"02:52","volumn":"1.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"02:53","volumn":"1.26\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"02:54","volumn":"1.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.33","rise":"-1.65%","time":"02:55","volumn":"1.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.61%","time":"02:56","volumn":"1.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.34","rise":"-1.63%","time":"02:57","volumn":"1.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"02:58","volumn":"1.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"02:59","volumn":"1.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"03:00","volumn":"1.27\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.61%","time":"03:01","volumn":"1.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.36","rise":"-1.61%","time":"03:02","volumn":"1.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"03:03","volumn":"1.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-1.56%","time":"03:04","volumn":"1.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.40","rise":"-1.56%","time":"03:05","volumn":"1.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.41","rise":"-1.54%","time":"03:06","volumn":"1.28\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.43","rise":"-1.52%","time":"03:07","volumn":"1.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.45","rise":"-1.50%","time":"03:08","volumn":"1.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.44","rise":"-1.51%","time":"03:09","volumn":"1.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.47","rise":"-1.47%","time":"03:10","volumn":"1.29\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.44","rise":"-1.51%","time":"03:11","volumn":"1.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.43","rise":"-1.52%","time":"03:12","volumn":"1.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.43","rise":"-1.52%","time":"03:13","volumn":"1.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-1.53%","time":"03:14","volumn":"1.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"03:15","volumn":"1.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"03:16","volumn":"1.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"03:17","volumn":"1.30\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"03:18","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.38","rise":"-1.58%","time":"03:19","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"03:20","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.37","rise":"-1.59%","time":"03:21","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"03:22","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.44","rise":"-1.51%","time":"03:23","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.43","rise":"-1.52%","time":"03:24","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-1.53%","time":"03:25","volumn":"1.31\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.39","rise":"-1.57%","time":"03:26","volumn":"1.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-1.53%","time":"03:27","volumn":"1.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.45","rise":"-1.49%","time":"03:28","volumn":"1.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.45","rise":"-1.50%","time":"03:29","volumn":"1.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-1.54%","time":"03:30","volumn":"1.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-1.54%","time":"03:31","volumn":"1.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.42","rise":"-1.54%","time":"03:32","volumn":"1.32\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.47","rise":"-1.47%","time":"03:33","volumn":"1.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.49","rise":"-1.45%","time":"03:34","volumn":"1.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.48","rise":"-1.46%","time":"03:35","volumn":"1.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.47","rise":"-1.48%","time":"03:36","volumn":"1.33\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.45","rise":"-1.50%","time":"03:37","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.45","rise":"-1.50%","time":"03:38","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.44","rise":"-1.51%","time":"03:39","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.46","rise":"-1.48%","time":"03:40","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.46","rise":"-1.48%","time":"03:41","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.48","rise":"-1.46%","time":"03:42","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.46","rise":"-1.48%","time":"03:43","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.48","rise":"-1.46%","time":"03:44","volumn":"1.34\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.48","rise":"-1.46%","time":"03:45","volumn":"1.35\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.50","rise":"-1.43%","time":"03:46","volumn":"1.35\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.52","rise":"-1.41%","time":"03:47","volumn":"1.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.52","rise":"-1.41%","time":"03:48","volumn":"1.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.50","rise":"-1.43%","time":"03:49","volumn":"1.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.52","rise":"-1.41%","time":"03:50","volumn":"1.36\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.58","rise":"-1.33%","time":"03:51","volumn":"1.37\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.56","rise":"-1.36%","time":"03:52","volumn":"1.38\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.59","rise":"-1.33%","time":"03:53","volumn":"1.38\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.56","rise":"-1.37%","time":"03:54","volumn":"1.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.54","rise":"-1.39%","time":"03:55","volumn":"1.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.52","rise":"-1.41%","time":"03:56","volumn":"1.39\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.52","rise":"-1.41%","time":"03:57","volumn":"1.40\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.58","rise":"-1.34%","time":"03:58","volumn":"1.41\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.54","rise":"-1.39%","time":"03:59","volumn":"1.42\u4e07"},{"date":"2026\/05\/30 \u661f\u671f\u516d","price":"81.53","rise":"-1.40%","time":"04:00","volumn":"1.52\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u7535\u529b[NGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NGG.html?from=360search","volume":"152.12\u4e07","yearlyTendency":{"cx":{"o":["2025\/06\/16","2026\/05\/29"]},"cy":{"o":["91.76","85.00","78.24","71.48","64.72"]},"cyrate":{"o":["34.62%","24.70%","14.79%","4.87%","-5.05%"]},"p":[{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"68.16","rise":"0","time":"06\/16","volumn":"1.13\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"68.41","rise":"0.37%","time":"06\/17","volumn":"1.53\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"67.78","rise":"-0.56%","time":"06\/18","volumn":"1.27\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"67.62","rise":"-0.79%","time":"06\/20","volumn":"1.24\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"70.09","rise":"2.83%","time":"06\/23","volumn":"1.29\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"70.01","rise":"2.71%","time":"06\/24","volumn":"8451.00"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"69.99","rise":"2.68%","time":"06\/25","volumn":"8544.00"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"71.09","rise":"4.30%","time":"06\/26","volumn":"6702.00"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"70.28","rise":"3.11%","time":"06\/27","volumn":"1.18\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"71.17","rise":"4.42%","time":"06\/30","volumn":"1.26\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"71.14","rise":"4.37%","time":"07\/01","volumn":"1.54\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"67.37","rise":"-1.16%","time":"07\/02","volumn":"1.46\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"68.40","rise":"0.35%","time":"07\/03","volumn":"7915.00"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"67.70","rise":"-0.67%","time":"07\/07","volumn":"6746.00"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"67.31","rise":"-1.25%","time":"07\/08","volumn":"6790.00"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"67.61","rise":"-0.81%","time":"07\/09","volumn":"5695.00"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"67.41","rise":"-1.10%","time":"07\/10","volumn":"9511.00"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"66.95","rise":"-1.78%","time":"07\/11","volumn":"9409.00"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"67.88","rise":"-0.41%","time":"07\/14","volumn":"7341.00"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"67.76","rise":"-0.59%","time":"07\/15","volumn":"9979.00"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"67.64","rise":"-0.76%","time":"07\/16","volumn":"9238.00"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"67.93","rise":"-0.34%","time":"07\/17","volumn":"8126.00"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"68.33","rise":"0.25%","time":"07\/18","volumn":"6637.00"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"69.24","rise":"1.58%","time":"07\/21","volumn":"6056.00"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"71.04","rise":"4.23%","time":"07\/22","volumn":"1.12\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"69.36","rise":"1.76%","time":"07\/23","volumn":"1.10\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"68.96","rise":"1.17%","time":"07\/24","volumn":"1.19\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"68.91","rise":"1.10%","time":"07\/25","volumn":"5235.00"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"67.09","rise":"-1.57%","time":"07\/28","volumn":"1.47\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"67.28","rise":"-1.29%","time":"07\/29","volumn":"1.11\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"66.95","rise":"-1.78%","time":"07\/30","volumn":"7726.00"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"67.13","rise":"-1.51%","time":"07\/31","volumn":"6774.00"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"68.56","rise":"0.59%","time":"08\/01","volumn":"8704.00"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"69.41","rise":"1.83%","time":"08\/04","volumn":"7083.00"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"69.04","rise":"1.29%","time":"08\/05","volumn":"5666.00"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"69.06","rise":"1.32%","time":"08\/06","volumn":"5671.00"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"68.81","rise":"0.95%","time":"08\/07","volumn":"6223.00"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"67.77","rise":"-0.57%","time":"08\/08","volumn":"7018.00"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"67.99","rise":"-0.25%","time":"08\/11","volumn":"4377.00"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"67.04","rise":"-1.64%","time":"08\/12","volumn":"5240.00"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"67.29","rise":"-1.28%","time":"08\/13","volumn":"5750.00"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"68.32","rise":"0.23%","time":"08\/14","volumn":"5910.00"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"68.19","rise":"0.04%","time":"08\/15","volumn":"4850.00"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"67.46","rise":"-1.03%","time":"08\/18","volumn":"5555.00"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"67.74","rise":"-0.62%","time":"08\/19","volumn":"4478.00"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"68.84","rise":"1.00%","time":"08\/20","volumn":"5917.00"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"68.19","rise":"0.04%","time":"08\/21","volumn":"5474.00"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"68.17","rise":"0.01%","time":"08\/22","volumn":"4353.00"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"67.25","rise":"-1.34%","time":"08\/25","volumn":"3209.00"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"67.81","rise":"-0.51%","time":"08\/26","volumn":"3924.00"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"68.49","rise":"0.48%","time":"08\/27","volumn":"4785.00"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"67.61","rise":"-0.81%","time":"08\/28","volumn":"3990.00"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"67.35","rise":"-1.19%","time":"08\/29","volumn":"2880.00"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"64.72","rise":"-5.05%","time":"09\/02","volumn":"9015.00"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"65.31","rise":"-4.18%","time":"09\/03","volumn":"5472.00"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"65.69","rise":"-3.62%","time":"09\/04","volumn":"6352.00"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"66.86","rise":"-1.91%","time":"09\/05","volumn":"5700.00"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"67.18","rise":"-1.44%","time":"09\/08","volumn":"8433.00"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"67.12","rise":"-1.53%","time":"09\/09","volumn":"8057.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"67.41","rise":"-1.10%","time":"09\/10","volumn":"5185.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"67.83","rise":"-0.48%","time":"09\/11","volumn":"3376.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"68.36","rise":"0.29%","time":"09\/12","volumn":"4091.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"68.38","rise":"0.32%","time":"09\/15","volumn":"3513.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"67.64","rise":"-0.76%","time":"09\/16","volumn":"4062.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"67.91","rise":"-0.37%","time":"09\/17","volumn":"4740.00"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"66.75","rise":"-2.07%","time":"09\/18","volumn":"4422.00"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"66.85","rise":"-1.92%","time":"09\/19","volumn":"4766.00"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"67.72","rise":"-0.65%","time":"09\/22","volumn":"5555.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"68.12","rise":"-0.06%","time":"09\/23","volumn":"6444.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"67.91","rise":"-0.37%","time":"09\/24","volumn":"7467.00"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"67.28","rise":"-1.29%","time":"09\/25","volumn":"4068.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"68.31","rise":"0.22%","time":"09\/26","volumn":"4250.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"68.56","rise":"0.59%","time":"09\/29","volumn":"7953.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"69.43","rise":"1.86%","time":"09\/30","volumn":"9240.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"69.62","rise":"2.14%","time":"10\/01","volumn":"9069.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"69.29","rise":"1.66%","time":"10\/02","volumn":"6072.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"70.19","rise":"2.98%","time":"10\/03","volumn":"6248.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"70.66","rise":"3.67%","time":"10\/06","volumn":"6683.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"70.64","rise":"3.64%","time":"10\/07","volumn":"8340.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"70.37","rise":"3.24%","time":"10\/08","volumn":"5238.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"70.09","rise":"2.83%","time":"10\/09","volumn":"6776.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"71.28","rise":"4.58%","time":"10\/10","volumn":"9138.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"70.06","rise":"2.79%","time":"10\/13","volumn":"4912.00"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"4.18%","time":"10\/14","volumn":"6927.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"71.79","rise":"5.33%","time":"10\/15","volumn":"8766.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"72.66","rise":"6.60%","time":"10\/16","volumn":"1.07\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"73.71","rise":"8.14%","time":"10\/17","volumn":"1.08\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"73.37","rise":"7.64%","time":"10\/20","volumn":"8558.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"73.15","rise":"7.32%","time":"10\/21","volumn":"5451.00"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"73.66","rise":"8.07%","time":"10\/22","volumn":"4572.00"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"73.46","rise":"7.78%","time":"10\/23","volumn":"5660.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"73.71","rise":"8.14%","time":"10\/24","volumn":"3670.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"73.93","rise":"8.47%","time":"10\/27","volumn":"4157.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"73.43","rise":"7.73%","time":"10\/28","volumn":"3752.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"72.31","rise":"6.09%","time":"10\/29","volumn":"5314.00"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"72.81","rise":"6.82%","time":"10\/30","volumn":"4939.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"72.01","rise":"5.65%","time":"10\/31","volumn":"5637.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"71.50","rise":"4.90%","time":"11\/03","volumn":"6881.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"71.90","rise":"5.49%","time":"11\/04","volumn":"4047.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"72.15","rise":"5.85%","time":"11\/05","volumn":"4784.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"73.05","rise":"7.17%","time":"11\/06","volumn":"6979.00"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"74.51","rise":"9.32%","time":"11\/07","volumn":"9733.00"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"74.09","rise":"8.70%","time":"11\/10","volumn":"5927.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"74.07","rise":"8.67%","time":"11\/11","volumn":"8383.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"74.79","rise":"9.73%","time":"11\/12","volumn":"8014.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"74.85","rise":"9.82%","time":"11\/13","volumn":"6077.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"74.14","rise":"8.77%","time":"11\/14","volumn":"8505.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"74.70","rise":"9.60%","time":"11\/17","volumn":"7276.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"74.29","rise":"8.99%","time":"11\/18","volumn":"7224.00"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"72.85","rise":"6.88%","time":"11\/19","volumn":"7832.00"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"72.59","rise":"6.50%","time":"11\/20","volumn":"5885.00"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"73.02","rise":"7.12%","time":"11\/21","volumn":"7629.00"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"71.37","rise":"4.70%","time":"11\/24","volumn":"9860.00"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"71.90","rise":"5.48%","time":"11\/25","volumn":"6767.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"73.34","rise":"7.59%","time":"11\/26","volumn":"7360.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"73.94","rise":"8.47%","time":"11\/28","volumn":"4436.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"73.48","rise":"7.80%","time":"12\/01","volumn":"7816.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"73.47","rise":"7.78%","time":"12\/02","volumn":"7238.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"74.32","rise":"9.03%","time":"12\/03","volumn":"7661.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"73.74","rise":"8.18%","time":"12\/04","volumn":"3863.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"73.24","rise":"7.45%","time":"12\/05","volumn":"4339.00"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"73.16","rise":"7.33%","time":"12\/08","volumn":"5048.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"72.72","rise":"6.68%","time":"12\/09","volumn":"4513.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"72.47","rise":"6.32%","time":"12\/10","volumn":"3809.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"72.52","rise":"6.39%","time":"12\/11","volumn":"3948.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"72.76","rise":"6.74%","time":"12\/12","volumn":"3922.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"73.86","rise":"8.36%","time":"12\/15","volumn":"5278.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"73.60","rise":"7.97%","time":"12\/16","volumn":"6850.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"74.99","rise":"10.01%","time":"12\/17","volumn":"8203.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"74.22","rise":"8.88%","time":"12\/18","volumn":"5124.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"73.94","rise":"8.47%","time":"12\/19","volumn":"7557.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"74.24","rise":"8.91%","time":"12\/22","volumn":"5494.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"75.07","rise":"10.13%","time":"12\/23","volumn":"4405.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"75.32","rise":"10.50%","time":"12\/24","volumn":"1759.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"75.47","rise":"10.72%","time":"12\/26","volumn":"2092.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"75.28","rise":"10.44%","time":"12\/29","volumn":"3674.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"75.60","rise":"10.91%","time":"12\/30","volumn":"3030.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"75.18","rise":"10.29%","time":"12\/31","volumn":"1877.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"76.53","rise":"12.27%","time":"01\/02","volumn":"6652.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"76.09","rise":"11.63%","time":"01\/05","volumn":"6343.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"77.42","rise":"13.58%","time":"01\/06","volumn":"8865.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"77.22","rise":"13.29%","time":"01\/07","volumn":"8152.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"77.31","rise":"13.42%","time":"01\/08","volumn":"9201.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"77.95","rise":"14.36%","time":"01\/09","volumn":"8729.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"77.59","rise":"13.83%","time":"01\/12","volumn":"5254.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"75.91","rise":"11.36%","time":"01\/13","volumn":"6979.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"76.71","rise":"12.54%","time":"01\/14","volumn":"6715.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"77.19","rise":"13.24%","time":"01\/15","volumn":"5692.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"78.72","rise":"15.49%","time":"01\/16","volumn":"5901.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"77.83","rise":"14.18%","time":"01\/20","volumn":"5884.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"78.68","rise":"15.43%","time":"01\/21","volumn":"7923.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"78.01","rise":"14.44%","time":"01\/22","volumn":"5000.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.33","rise":"16.38%","time":"01\/23","volumn":"6109.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"80.41","rise":"17.97%","time":"01\/26","volumn":"6558.00"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"82.14","rise":"20.50%","time":"01\/27","volumn":"7523.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"82.51","rise":"21.05%","time":"01\/28","volumn":"8524.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"82.90","rise":"21.62%","time":"01\/29","volumn":"7870.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"83.10","rise":"21.91%","time":"01\/30","volumn":"1.24\u4e07"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"82.44","rise":"20.94%","time":"02\/02","volumn":"1.08\u4e07"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"84.06","rise":"23.32%","time":"02\/03","volumn":"7880.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"85.62","rise":"25.61%","time":"02\/04","volumn":"1.20\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"84.72","rise":"24.29%","time":"02\/05","volumn":"9827.00"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"85.89","rise":"26.01%","time":"02\/06","volumn":"1.02\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"86.22","rise":"26.49%","time":"02\/09","volumn":"8194.00"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"86.59","rise":"27.03%","time":"02\/10","volumn":"7819.00"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"88.47","rise":"29.79%","time":"02\/11","volumn":"1.27\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"89.05","rise":"30.64%","time":"02\/12","volumn":"2.42\u4e07"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"90.23","rise":"32.37%","time":"02\/13","volumn":"2.84\u4e07"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"90.25","rise":"32.40%","time":"02\/17","volumn":"1.89\u4e07"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"88.64","rise":"30.04%","time":"02\/18","volumn":"1.06\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"88.10","rise":"29.25%","time":"02\/19","volumn":"7870.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"88.11","rise":"29.26%","time":"02\/20","volumn":"1.23\u4e07"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"89.27","rise":"30.96%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"90.21","rise":"32.34%","time":"02\/24","volumn":"2.54\u4e07"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"91.76","rise":"34.62%","time":"02\/25","volumn":"1.24\u4e07"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"91.55","rise":"34.31%","time":"02\/26","volumn":"1.06\u4e07"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"91.60","rise":"34.38%","time":"02\/27","volumn":"9626.00"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"91.71","rise":"34.54%","time":"03\/02","volumn":"1.00\u4e07"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"88.57","rise":"29.94%","time":"03\/03","volumn":"1.13\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"88.26","rise":"29.48%","time":"03\/04","volumn":"1.13\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"87.57","rise":"28.47%","time":"03\/05","volumn":"1.34\u4e07"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"87.69","rise":"28.65%","time":"03\/06","volumn":"1.33\u4e07"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"88.24","rise":"29.45%","time":"03\/09","volumn":"1.28\u4e07"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"87.68","rise":"28.63%","time":"03\/10","volumn":"2.04\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"87.52","rise":"28.40%","time":"03\/11","volumn":"1.31\u4e07"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"88.64","rise":"30.04%","time":"03\/12","volumn":"1.14\u4e07"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"88.73","rise":"30.17%","time":"03\/13","volumn":"1.11\u4e07"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"88.72","rise":"30.16%","time":"03\/16","volumn":"9982.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"88.25","rise":"29.47%","time":"03\/17","volumn":"1.67\u4e07"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"85.23","rise":"25.04%","time":"03\/18","volumn":"1.15\u4e07"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"83.36","rise":"22.29%","time":"03\/19","volumn":"1.45\u4e07"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"79.82","rise":"17.10%","time":"03\/20","volumn":"3.06\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"79.89","rise":"17.20%","time":"03\/23","volumn":"1.72\u4e07"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"80.16","rise":"17.60%","time":"03\/24","volumn":"1.23\u4e07"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"82.12","rise":"20.47%","time":"03\/25","volumn":"1.13\u4e07"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"80.23","rise":"17.70%","time":"03\/26","volumn":"9397.00"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"79.75","rise":"17.00%","time":"03\/27","volumn":"9796.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"81.52","rise":"19.59%","time":"03\/30","volumn":"8148.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"82.43","rise":"20.93%","time":"03\/31","volumn":"1.50\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"84.67","rise":"24.22%","time":"04\/01","volumn":"1.16\u4e07"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"85.82","rise":"25.90%","time":"04\/02","volumn":"9359.00"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"84.89","rise":"24.54%","time":"04\/06","volumn":"5723.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"85.35","rise":"25.21%","time":"04\/07","volumn":"7079.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"87.79","rise":"28.79%","time":"04\/08","volumn":"1.08\u4e07"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"88.15","rise":"29.32%","time":"04\/09","volumn":"7425.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"88.12","rise":"29.28%","time":"04\/10","volumn":"6112.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"86.78","rise":"27.31%","time":"04\/13","volumn":"8805.00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"86.78","rise":"27.31%","time":"04\/14","volumn":"7540.00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"85.69","rise":"25.71%","time":"04\/15","volumn":"6106.00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"85.35","rise":"25.21%","time":"04\/16","volumn":"7241.00"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"84.75","rise":"24.33%","time":"04\/17","volumn":"8487.00"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"83.85","rise":"23.01%","time":"04\/20","volumn":"1.31\u4e07"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"82.10","rise":"20.45%","time":"04\/21","volumn":"9384.00"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"83.43","rise":"22.40%","time":"04\/22","volumn":"8437.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"84.79","rise":"24.39%","time":"04\/23","volumn":"6449.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"85.25","rise":"25.07%","time":"04\/24","volumn":"6924.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"85.06","rise":"24.79%","time":"04\/27","volumn":"5738.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"85.28","rise":"25.11%","time":"04\/28","volumn":"7826.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"83.81","rise":"22.95%","time":"04\/29","volumn":"1.15\u4e07"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"87.37","rise":"28.18%","time":"04\/30","volumn":"1.29\u4e07"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"86.31","rise":"26.62%","time":"05\/01","volumn":"8840.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"85.33","rise":"25.18%","time":"05\/04","volumn":"5085.00"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"85.47","rise":"25.39%","time":"05\/05","volumn":"8894.00"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"85.68","rise":"25.70%","time":"05\/06","volumn":"8127.00"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"83.74","rise":"22.85%","time":"05\/07","volumn":"8431.00"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"84.72","rise":"24.29%","time":"05\/08","volumn":"1.00\u4e07"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"84.99","rise":"24.69%","time":"05\/11","volumn":"1.58\u4e07"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"85.07","rise":"24.80%","time":"05\/12","volumn":"2.60\u4e07"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"84.81","rise":"24.42%","time":"05\/13","volumn":"2.90\u4e07"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"85.26","rise":"25.08%","time":"05\/14","volumn":"4.46\u4e07"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"78.47","rise":"15.12%","time":"05\/15","volumn":"7.06\u4e07"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"81.67","rise":"19.81%","time":"05\/18","volumn":"4.19\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"81.98","rise":"20.27%","time":"05\/19","volumn":"1.42\u4e07"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"82.55","rise":"21.11%","time":"05\/20","volumn":"1.18\u4e07"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"84.25","rise":"23.60%","time":"05\/21","volumn":"7145.00"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"84.44","rise":"23.88%","time":"05\/22","volumn":"7283.00"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"85.51","rise":"25.45%","time":"05\/26","volumn":"6684.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"83.62","rise":"22.68%","time":"05\/27","volumn":"1.06\u4e07"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"82.69","rise":"21.31%","time":"05\/28","volumn":"9040.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"81.53","rise":"19.61%","time":"05\/29","volumn":"1.52\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈