{"amount":"3439.54\u4e07","changeAmount":"0.97","close":"259.95","currentPrice":"260.92","currenttime":"2026-01-05 21:33:58","e":{"@attributes":{"datetime":"2026-01-05 21:33:58","e1":"260.92","e2":"0.97","e3":"(0.37%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/30","12\/31","01\/01","01\/02","01\/03"]},"cy":{"o":["273.00","269.53","266.06","262.59","259.12"]},"cyrate":{"o":["1.10%","-0.19%","-1.47%","-2.76%","-4.04%"]},"p":[{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.04","rise":"0","time":"02:35","volumn":"222.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.18","rise":"0.05%","time":"02:40","volumn":"126.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.13","rise":"0.03%","time":"02:45","volumn":"107.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.15","rise":"0.04%","time":"02:50","volumn":"52.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.20","rise":"0.06%","time":"02:55","volumn":"129.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.22","rise":"0.07%","time":"03:00","volumn":"97.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.24","rise":"0.07%","time":"03:05","volumn":"136.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.34","rise":"0.11%","time":"03:10","volumn":"95.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.14","rise":"0.04%","time":"03:15","volumn":"154.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.25","rise":"0.08%","time":"03:20","volumn":"103.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.51","rise":"0.17%","time":"03:25","volumn":"144.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.63","rise":"0.22%","time":"03:30","volumn":"133.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.52","rise":"0.18%","time":"03:35","volumn":"133.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.60","rise":"0.21%","time":"03:40","volumn":"121.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.72","rise":"0.25%","time":"03:45","volumn":"159.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.65","rise":"0.23%","time":"03:50","volumn":"309.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"270.85","rise":"0.30%","time":"03:55","volumn":"513.00"},{"date":"2025\/12\/27 \u661f\u671f\u516d","price":"271.09","rise":"0.39%","time":"04:00","volumn":"3937.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.24","rise":"0.81%","time":"21:35","volumn":"736.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"273.00","rise":"1.10%","time":"21:40","volumn":"247.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.05","rise":"0.74%","time":"21:45","volumn":"253.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.30","rise":"0.84%","time":"21:50","volumn":"124.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.45","rise":"0.89%","time":"21:55","volumn":"285.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.81","rise":"0.66%","time":"22:00","volumn":"287.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.00","rise":"0.73%","time":"22:05","volumn":"194.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.08","rise":"0.76%","time":"22:10","volumn":"312.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.06","rise":"0.75%","time":"22:15","volumn":"148.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.38","rise":"0.87%","time":"22:20","volumn":"121.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"272.02","rise":"0.73%","time":"22:25","volumn":"232.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.60","rise":"0.58%","time":"22:30","volumn":"172.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.75","rise":"0.63%","time":"22:35","volumn":"238.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.54","rise":"0.56%","time":"22:40","volumn":"215.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.39","rise":"0.50%","time":"22:45","volumn":"132.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.26","rise":"0.45%","time":"22:50","volumn":"89.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.19","rise":"0.42%","time":"22:55","volumn":"135.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.42","rise":"0.51%","time":"23:00","volumn":"117.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.26","rise":"0.45%","time":"23:05","volumn":"257.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.14","rise":"0.41%","time":"23:10","volumn":"148.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.16","rise":"0.41%","time":"23:15","volumn":"180.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.19","rise":"0.43%","time":"23:20","volumn":"55.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.48","rise":"0.53%","time":"23:25","volumn":"236.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.24","rise":"0.44%","time":"23:30","volumn":"133.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.18","rise":"0.42%","time":"23:35","volumn":"133.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.06","rise":"0.38%","time":"23:40","volumn":"317.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"270.76","rise":"0.27%","time":"23:45","volumn":"110.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"270.88","rise":"0.31%","time":"23:50","volumn":"119.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.16","rise":"0.41%","time":"23:55","volumn":"111.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.88","rise":"0.31%","time":"00:00","volumn":"226.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.70","rise":"0.25%","time":"00:05","volumn":"173.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.57","rise":"0.20%","time":"00:10","volumn":"177.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.44","rise":"0.15%","time":"00:15","volumn":"121.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.22","rise":"0.07%","time":"00:20","volumn":"153.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.24","rise":"0.07%","time":"00:25","volumn":"118.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.19","rise":"0.05%","time":"00:30","volumn":"129.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.17","rise":"0.05%","time":"00:35","volumn":"260.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.42","rise":"0.14%","time":"00:40","volumn":"97.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.26","rise":"0.08%","time":"00:45","volumn":"99.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.77","rise":"0.27%","time":"00:50","volumn":"303.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.10","rise":"0.39%","time":"00:55","volumn":"98.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.09","rise":"0.39%","time":"01:00","volumn":"77.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.13","rise":"0.41%","time":"01:05","volumn":"85.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.98","rise":"0.35%","time":"01:10","volumn":"175.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.12","rise":"0.40%","time":"01:15","volumn":"89.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.23","rise":"0.44%","time":"01:20","volumn":"132.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.44","rise":"0.52%","time":"01:25","volumn":"97.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.49","rise":"0.54%","time":"01:30","volumn":"104.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.52","rise":"0.55%","time":"01:35","volumn":"130.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.37","rise":"0.49%","time":"01:40","volumn":"90.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.53","rise":"0.55%","time":"01:45","volumn":"145.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.61","rise":"0.58%","time":"01:50","volumn":"46.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.76","rise":"0.64%","time":"01:55","volumn":"201.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.61","rise":"0.58%","time":"02:00","volumn":"109.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.29","rise":"0.46%","time":"02:05","volumn":"151.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.44","rise":"0.52%","time":"02:10","volumn":"207.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.42","rise":"0.51%","time":"02:15","volumn":"271.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.37","rise":"0.49%","time":"02:20","volumn":"255.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.54","rise":"0.56%","time":"02:25","volumn":"247.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.62","rise":"0.59%","time":"02:30","volumn":"167.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.57","rise":"0.57%","time":"02:35","volumn":"150.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.53","rise":"0.55%","time":"02:40","volumn":"99.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.29","rise":"0.46%","time":"02:45","volumn":"179.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.48","rise":"0.53%","time":"02:50","volumn":"124.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.47","rise":"0.53%","time":"02:55","volumn":"161.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.45","rise":"0.52%","time":"03:00","volumn":"160.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.61","rise":"0.58%","time":"03:05","volumn":"192.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.69","rise":"0.61%","time":"03:10","volumn":"170.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.83","rise":"0.66%","time":"03:15","volumn":"146.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.82","rise":"0.66%","time":"03:20","volumn":"148.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.89","rise":"0.69%","time":"03:25","volumn":"219.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.84","rise":"0.67%","time":"03:30","volumn":"302.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.79","rise":"0.65%","time":"03:35","volumn":"250.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.85","rise":"0.67%","time":"03:40","volumn":"194.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.69","rise":"0.61%","time":"03:45","volumn":"232.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.52","rise":"0.55%","time":"03:50","volumn":"280.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.58","rise":"0.57%","time":"03:55","volumn":"536.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.34","rise":"0.48%","time":"04:00","volumn":"1.34\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.44","rise":"0.15%","time":"21:35","volumn":"487.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.54","rise":"0.19%","time":"21:40","volumn":"160.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.69","rise":"0.24%","time":"21:45","volumn":"166.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.67","rise":"0.60%","time":"21:50","volumn":"115.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.68","rise":"0.61%","time":"21:55","volumn":"115.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.82","rise":"0.66%","time":"22:00","volumn":"213.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.29","rise":"0.46%","time":"22:05","volumn":"268.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"271.23","rise":"0.44%","time":"22:10","volumn":"116.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.84","rise":"0.30%","time":"22:15","volumn":"144.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.94","rise":"0.34%","time":"22:20","volumn":"292.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.76","rise":"0.27%","time":"22:25","volumn":"117.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.62","rise":"0.21%","time":"22:30","volumn":"81.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.38","rise":"0.13%","time":"22:35","volumn":"112.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.18","rise":"0.05%","time":"22:40","volumn":"95.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.19","rise":"0.05%","time":"22:45","volumn":"77.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.36","rise":"0.12%","time":"22:50","volumn":"62.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.50","rise":"0.17%","time":"22:55","volumn":"101.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.77","rise":"0.27%","time":"23:00","volumn":"112.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.49","rise":"0.17%","time":"23:05","volumn":"164.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.48","rise":"0.16%","time":"23:10","volumn":"77.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.75","rise":"0.26%","time":"23:15","volumn":"136.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.76","rise":"0.27%","time":"23:20","volumn":"91.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.66","rise":"0.23%","time":"23:25","volumn":"114.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.58","rise":"0.20%","time":"23:30","volumn":"93.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.21","rise":"0.06%","time":"23:35","volumn":"145.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.16","rise":"0.04%","time":"23:40","volumn":"90.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.05","rise":"0.00%","time":"23:45","volumn":"180.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.11","rise":"0.03%","time":"23:50","volumn":"133.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"269.92","rise":"-0.04%","time":"23:55","volumn":"103.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.83","rise":"-0.08%","time":"00:00","volumn":"154.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.91","rise":"-0.05%","time":"00:05","volumn":"112.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.92","rise":"-0.05%","time":"00:10","volumn":"108.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.85","rise":"-0.07%","time":"00:15","volumn":"109.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.85","rise":"-0.07%","time":"00:20","volumn":"126.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.95","rise":"-0.03%","time":"00:25","volumn":"123.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.74","rise":"-0.11%","time":"00:30","volumn":"152.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.77","rise":"-0.10%","time":"00:35","volumn":"115.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.81","rise":"-0.09%","time":"00:40","volumn":"80.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.59","rise":"-0.17%","time":"00:45","volumn":"182.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.66","rise":"-0.14%","time":"00:50","volumn":"88.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.98","rise":"-0.02%","time":"00:55","volumn":"151.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.94","rise":"-0.04%","time":"01:00","volumn":"126.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.99","rise":"-0.02%","time":"01:05","volumn":"103.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.91","rise":"-0.05%","time":"01:10","volumn":"112.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.88","rise":"-0.06%","time":"01:15","volumn":"50.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.87","rise":"-0.06%","time":"01:20","volumn":"177.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.05","rise":"0.00%","time":"01:25","volumn":"59.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.32","rise":"0.11%","time":"01:30","volumn":"114.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.37","rise":"0.12%","time":"01:35","volumn":"45.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.17","rise":"0.05%","time":"01:40","volumn":"34.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.36","rise":"0.12%","time":"01:45","volumn":"73.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.28","rise":"0.09%","time":"01:50","volumn":"144.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.23","rise":"0.07%","time":"01:55","volumn":"72.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.18","rise":"0.05%","time":"02:00","volumn":"75.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.07","rise":"0.01%","time":"02:05","volumn":"108.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.11","rise":"0.03%","time":"02:10","volumn":"254.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.03","rise":"-0.00%","time":"02:15","volumn":"79.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.01","rise":"-0.01%","time":"02:20","volumn":"117.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.05","rise":"0.00%","time":"02:25","volumn":"125.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.01","rise":"-0.01%","time":"02:30","volumn":"82.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.12","rise":"0.03%","time":"02:35","volumn":"175.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.13","rise":"0.03%","time":"02:40","volumn":"65.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.16","rise":"0.04%","time":"02:45","volumn":"92.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.02","rise":"-0.01%","time":"02:50","volumn":"94.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.99","rise":"-0.02%","time":"02:55","volumn":"130.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.06","rise":"0.01%","time":"03:00","volumn":"135.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.08","rise":"0.01%","time":"03:05","volumn":"124.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.97","rise":"-0.03%","time":"03:10","volumn":"200.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.00","rise":"-0.01%","time":"03:15","volumn":"1126.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.12","rise":"0.03%","time":"03:20","volumn":"154.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.31","rise":"0.10%","time":"03:25","volumn":"109.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.45","rise":"0.15%","time":"03:30","volumn":"233.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.28","rise":"0.09%","time":"03:35","volumn":"147.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.46","rise":"0.16%","time":"03:40","volumn":"261.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.23","rise":"0.07%","time":"03:45","volumn":"378.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.16","rise":"0.04%","time":"03:50","volumn":"289.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.83","rise":"-0.08%","time":"03:55","volumn":"582.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.00","rise":"-0.01%","time":"04:00","volumn":"5904.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.01","rise":"-0.01%","time":"21:35","volumn":"508.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.26","rise":"0.08%","time":"21:40","volumn":"186.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.01","rise":"-0.01%","time":"21:45","volumn":"189.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.26","rise":"0.08%","time":"21:50","volumn":"409.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.44","rise":"0.15%","time":"21:55","volumn":"103.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.34","rise":"0.11%","time":"22:00","volumn":"137.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.96","rise":"-0.03%","time":"22:05","volumn":"132.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.17","rise":"0.05%","time":"22:10","volumn":"291.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"270.21","rise":"0.06%","time":"22:15","volumn":"94.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.91","rise":"-0.05%","time":"22:20","volumn":"84.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.88","rise":"-0.06%","time":"22:25","volumn":"143.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.93","rise":"-0.04%","time":"22:30","volumn":"113.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.80","rise":"-0.09%","time":"22:35","volumn":"108.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.57","rise":"-0.17%","time":"22:40","volumn":"176.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.54","rise":"-0.19%","time":"22:45","volumn":"126.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.21","rise":"-0.31%","time":"22:50","volumn":"103.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.40","rise":"-0.24%","time":"22:55","volumn":"157.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.42","rise":"-0.23%","time":"23:00","volumn":"80.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.29","rise":"-0.28%","time":"23:05","volumn":"93.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.28","rise":"-0.28%","time":"23:10","volumn":"81.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.31","rise":"-0.27%","time":"23:15","volumn":"111.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.55","rise":"-0.18%","time":"23:20","volumn":"122.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.45","rise":"-0.22%","time":"23:25","volumn":"64.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.59","rise":"-0.17%","time":"23:30","volumn":"147.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.39","rise":"-0.24%","time":"23:35","volumn":"315.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.43","rise":"-0.23%","time":"23:40","volumn":"58.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.31","rise":"-0.27%","time":"23:45","volumn":"140.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.43","rise":"-0.23%","time":"23:50","volumn":"41.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"269.40","rise":"-0.24%","time":"23:55","volumn":"106.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.12","rise":"-0.34%","time":"00:00","volumn":"201.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.19","rise":"-0.31%","time":"00:05","volumn":"129.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.16","rise":"-0.33%","time":"00:10","volumn":"127.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.25","rise":"-0.29%","time":"00:15","volumn":"163.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.22","rise":"-0.30%","time":"00:20","volumn":"142.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.12","rise":"-0.34%","time":"00:25","volumn":"85.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.20","rise":"-0.31%","time":"00:30","volumn":"109.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.12","rise":"-0.34%","time":"00:35","volumn":"86.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.05","rise":"-0.37%","time":"00:40","volumn":"97.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.06","rise":"-0.36%","time":"00:45","volumn":"100.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.16","rise":"-0.33%","time":"00:50","volumn":"112.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.27","rise":"-0.29%","time":"00:55","volumn":"118.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.19","rise":"-0.31%","time":"01:00","volumn":"185.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.14","rise":"-0.33%","time":"01:05","volumn":"188.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.02","rise":"-0.38%","time":"01:10","volumn":"89.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.30","rise":"-0.28%","time":"01:15","volumn":"93.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.12","rise":"-0.34%","time":"01:20","volumn":"112.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.25","rise":"-0.29%","time":"01:25","volumn":"40.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.15","rise":"-0.33%","time":"01:30","volumn":"71.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.33","rise":"-0.26%","time":"01:35","volumn":"77.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.38","rise":"-0.24%","time":"01:40","volumn":"94.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.50","rise":"-0.20%","time":"01:45","volumn":"137.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.52","rise":"-0.19%","time":"01:50","volumn":"255.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.71","rise":"-0.12%","time":"01:55","volumn":"77.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.64","rise":"-0.15%","time":"02:00","volumn":"82.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.79","rise":"-0.09%","time":"02:05","volumn":"162.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.82","rise":"-0.08%","time":"02:10","volumn":"157.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.61","rise":"-0.16%","time":"02:15","volumn":"89.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.61","rise":"-0.16%","time":"02:20","volumn":"116.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.59","rise":"-0.17%","time":"02:25","volumn":"101.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.40","rise":"-0.24%","time":"02:30","volumn":"64.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.39","rise":"-0.24%","time":"02:35","volumn":"107.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.40","rise":"-0.24%","time":"02:40","volumn":"145.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.44","rise":"-0.22%","time":"02:45","volumn":"374.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.24","rise":"-0.30%","time":"02:50","volumn":"76.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.06","rise":"-0.36%","time":"02:55","volumn":"84.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.14","rise":"-0.33%","time":"03:00","volumn":"156.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"269.05","rise":"-0.37%","time":"03:05","volumn":"148.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.89","rise":"-0.42%","time":"03:10","volumn":"104.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.77","rise":"-0.47%","time":"03:15","volumn":"143.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.81","rise":"-0.46%","time":"03:20","volumn":"108.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.81","rise":"-0.46%","time":"03:25","volumn":"238.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.57","rise":"-0.54%","time":"03:30","volumn":"185.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.95","rise":"-0.40%","time":"03:35","volumn":"169.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.95","rise":"-0.40%","time":"03:40","volumn":"181.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.91","rise":"-0.42%","time":"03:45","volumn":"351.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.62","rise":"-0.53%","time":"03:50","volumn":"273.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.43","rise":"-0.60%","time":"03:55","volumn":"669.00"},{"date":"2026\/01\/01 \u661f\u671f\u56db","price":"268.30","rise":"-0.64%","time":"04:00","volumn":"8091.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"267.32","rise":"-1.01%","time":"21:35","volumn":"781.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"266.42","rise":"-1.34%","time":"21:40","volumn":"165.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"265.02","rise":"-1.86%","time":"21:45","volumn":"648.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"264.81","rise":"-1.94%","time":"21:50","volumn":"1002.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"265.39","rise":"-1.72%","time":"21:55","volumn":"290.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"265.24","rise":"-1.78%","time":"22:00","volumn":"686.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.65","rise":"-2.36%","time":"22:05","volumn":"963.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.39","rise":"-2.46%","time":"22:10","volumn":"917.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"262.25","rise":"-2.88%","time":"22:15","volumn":"797.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"261.23","rise":"-3.26%","time":"22:20","volumn":"864.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"260.39","rise":"-3.57%","time":"22:25","volumn":"706.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"261.06","rise":"-3.33%","time":"22:30","volumn":"463.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"260.12","rise":"-3.67%","time":"22:35","volumn":"978.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"259.12","rise":"-4.04%","time":"22:40","volumn":"784.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"259.69","rise":"-3.83%","time":"22:45","volumn":"524.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"260.36","rise":"-3.58%","time":"22:50","volumn":"369.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"261.60","rise":"-3.13%","time":"22:55","volumn":"353.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"260.92","rise":"-3.38%","time":"23:00","volumn":"543.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"261.39","rise":"-3.20%","time":"23:05","volumn":"702.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"261.98","rise":"-2.98%","time":"23:10","volumn":"277.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"262.06","rise":"-2.95%","time":"23:15","volumn":"275.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"262.29","rise":"-2.87%","time":"23:20","volumn":"414.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.84","rise":"-2.30%","time":"23:25","volumn":"232.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.65","rise":"-2.36%","time":"23:30","volumn":"311.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.88","rise":"-2.28%","time":"23:35","volumn":"269.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.67","rise":"-2.36%","time":"23:40","volumn":"172.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.43","rise":"-2.45%","time":"23:45","volumn":"167.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.63","rise":"-2.37%","time":"23:50","volumn":"201.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"263.42","rise":"-2.45%","time":"23:55","volumn":"184.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"263.58","rise":"-2.39%","time":"00:00","volumn":"174.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"263.42","rise":"-2.45%","time":"00:05","volumn":"132.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"263.45","rise":"-2.44%","time":"00:10","volumn":"191.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"264.10","rise":"-2.20%","time":"00:15","volumn":"142.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"264.19","rise":"-2.17%","time":"00:20","volumn":"175.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"263.53","rise":"-2.41%","time":"00:25","volumn":"249.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"263.36","rise":"-2.47%","time":"00:30","volumn":"171.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"262.69","rise":"-2.72%","time":"00:35","volumn":"235.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"262.41","rise":"-2.83%","time":"00:40","volumn":"140.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"262.37","rise":"-2.84%","time":"00:45","volumn":"114.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.94","rise":"-3.00%","time":"00:50","volumn":"143.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.67","rise":"-3.10%","time":"00:55","volumn":"98.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.44","rise":"-3.18%","time":"01:00","volumn":"164.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.23","rise":"-3.26%","time":"01:05","volumn":"172.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.96","rise":"-3.36%","time":"01:10","volumn":"165.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.78","rise":"-3.43%","time":"01:15","volumn":"122.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.90","rise":"-3.38%","time":"01:20","volumn":"210.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.38","rise":"-3.58%","time":"01:25","volumn":"236.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.50","rise":"-3.53%","time":"01:30","volumn":"137.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.24","rise":"-3.63%","time":"01:35","volumn":"208.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.24","rise":"-3.63%","time":"01:40","volumn":"243.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.38","rise":"-3.58%","time":"01:45","volumn":"559.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.50","rise":"-3.53%","time":"01:50","volumn":"289.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.45","rise":"-3.55%","time":"01:55","volumn":"170.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.70","rise":"-3.46%","time":"02:00","volumn":"221.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.64","rise":"-3.48%","time":"02:05","volumn":"156.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.93","rise":"-3.38%","time":"02:10","volumn":"151.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.36","rise":"-3.21%","time":"02:15","volumn":"321.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.87","rise":"-3.03%","time":"02:20","volumn":"337.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.86","rise":"-3.03%","time":"02:25","volumn":"262.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.78","rise":"-3.06%","time":"02:30","volumn":"106.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.99","rise":"-2.98%","time":"02:35","volumn":"171.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"262.14","rise":"-2.93%","time":"02:40","volumn":"218.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.98","rise":"-2.99%","time":"02:45","volumn":"283.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"262.03","rise":"-2.97%","time":"02:50","volumn":"276.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.91","rise":"-3.01%","time":"02:55","volumn":"209.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.99","rise":"-2.98%","time":"03:00","volumn":"308.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.98","rise":"-2.98%","time":"03:05","volumn":"264.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.50","rise":"-3.16%","time":"03:10","volumn":"390.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.27","rise":"-3.25%","time":"03:15","volumn":"295.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.98","rise":"-3.36%","time":"03:20","volumn":"283.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.88","rise":"-3.39%","time":"03:25","volumn":"371.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.63","rise":"-3.48%","time":"03:30","volumn":"298.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.73","rise":"-3.45%","time":"03:35","volumn":"317.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"261.14","rise":"-3.29%","time":"03:40","volumn":"682.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.82","rise":"-3.41%","time":"03:45","volumn":"481.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"260.41","rise":"-3.57%","time":"03:50","volumn":"650.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"259.51","rise":"-3.90%","time":"03:55","volumn":"2243.00"},{"date":"2026\/01\/03 \u661f\u671f\u516d","price":"259.95","rise":"-3.74%","time":"04:00","volumn":"1.99\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"486.98","ratio":"0.69%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"687.02","ratio":"0.56%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"618.16","ratio":"0.82%"}],"marketCapitalization":"1606.25\u4ebf","maxPrice":"262.00","minPrice":"259.48","monthlyTendency":{"cx":{"o":["2025\/12\/04","2026\/01\/02"]},"cy":{"o":["274.66","270.98","267.31","263.63","259.95"]},"cyrate":{"o":["1.98%","0.61%","-0.76%","-2.12%","-3.49%"]},"p":[{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"269.34","rise":"0","time":"12\/04","volumn":"3.52\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"266.59","rise":"-1.02%","time":"12\/05","volumn":"3.79\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"266.66","rise":"-1.00%","time":"12\/08","volumn":"2.17\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"269.79","rise":"0.17%","time":"12\/09","volumn":"2.87\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"272.31","rise":"1.10%","time":"12\/10","volumn":"2.69\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"270.37","rise":"0.38%","time":"12\/11","volumn":"3.24\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"271.61","rise":"0.84%","time":"12\/12","volumn":"2.22\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"274.66","rise":"1.98%","time":"12\/15","volumn":"4.04\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"271.98","rise":"0.98%","time":"12\/16","volumn":"4.64\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"274.06","rise":"1.75%","time":"12\/17","volumn":"4.40\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"269.96","rise":"0.23%","time":"12\/18","volumn":"5.98\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"272.25","rise":"1.08%","time":"12\/19","volumn":"8.31\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"270.67","rise":"0.49%","time":"12\/22","volumn":"3.18\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"270.77","rise":"0.53%","time":"12\/23","volumn":"2.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"269.98","rise":"0.24%","time":"12\/24","volumn":"1.06\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"271.09","rise":"0.65%","time":"12\/26","volumn":"1.41\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.34","rise":"0.74%","time":"12\/29","volumn":"2.75\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.00","rise":"0.25%","time":"12\/30","volumn":"1.78\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"268.30","rise":"-0.39%","time":"12\/31","volumn":"1.97\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"259.95","rise":"-3.49%","time":"01\/02","volumn":"4.89\u4e07"}],"points":"20"},"open":"261.28","priceChangeRatio":"0.37%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u57c3\u68ee\u54f2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["261.62","261.45","261.27","261.09","260.91"]},"cyrate":{"o":["0.64%","0.58%","0.51%","0.44%","0.37%"]},"p":[{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"260.91","rise":"0.37%","time":"21:31","volumn":"1062.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"261.22","rise":"0.49%","time":"21:32","volumn":"1161.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"261.62","rise":"0.64%","time":"21:33","volumn":"1186.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"260.92","rise":"0.37%","time":"21:34","volumn":"1325.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"261.29","rise":"0.52%","time":"21:35","volumn":"1328.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u57c3\u68ee\u54f2[ACN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ACN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ACN.html?from=360search","volume":"13.23\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/21","2026\/01\/02"]},"cy":{"o":["393.66","352.98","312.30","271.61","230.93"]},"cyrate":{"o":["11.89%","0.33%","-11.24%","-22.80%","-34.36%"]},"p":[{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"351.83","rise":"0","time":"01\/21","volumn":"3.10\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"354.52","rise":"0.76%","time":"01\/22","volumn":"3.16\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"358.67","rise":"1.94%","time":"01\/23","volumn":"2.11\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"357.82","rise":"1.70%","time":"01\/24","volumn":"1.83\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"368.56","rise":"4.76%","time":"01\/27","volumn":"3.86\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"373.80","rise":"6.24%","time":"01\/28","volumn":"4.05\u4e07"},{"date":"2025\/01\/29 \u661f\u671f\u4e09","price":"369.83","rise":"5.12%","time":"01\/29","volumn":"2.34\u4e07"},{"date":"2025\/01\/30 \u661f\u671f\u56db","price":"376.16","rise":"6.92%","time":"01\/30","volumn":"2.22\u4e07"},{"date":"2025\/01\/31 \u661f\u671f\u4e94","price":"380.36","rise":"8.11%","time":"01\/31","volumn":"3.10\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"380.62","rise":"8.18%","time":"02\/03","volumn":"2.79\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"387.03","rise":"10.00%","time":"02\/04","volumn":"3.17\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"393.66","rise":"11.89%","time":"02\/05","volumn":"3.46\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"382.75","rise":"8.79%","time":"02\/06","volumn":"2.83\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"381.39","rise":"8.40%","time":"02\/07","volumn":"2.44\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"382.30","rise":"8.66%","time":"02\/10","volumn":"1.77\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"385.42","rise":"9.55%","time":"02\/11","volumn":"2.12\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"384.24","rise":"9.21%","time":"02\/12","volumn":"2.25\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"384.94","rise":"9.41%","time":"02\/13","volumn":"3.39\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"383.41","rise":"8.98%","time":"02\/14","volumn":"2.02\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"382.97","rise":"8.85%","time":"02\/18","volumn":"3.70\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"385.63","rise":"9.61%","time":"02\/19","volumn":"1.44\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"380.25","rise":"8.08%","time":"02\/20","volumn":"2.25\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"359.67","rise":"2.23%","time":"02\/21","volumn":"3.75\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"359.32","rise":"2.13%","time":"02\/24","volumn":"2.76\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"358.36","rise":"1.86%","time":"02\/25","volumn":"1.95\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"353.76","rise":"0.55%","time":"02\/26","volumn":"2.27\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"352.28","rise":"0.13%","time":"02\/27","volumn":"2.73\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"343.91","rise":"-2.25%","time":"02\/28","volumn":"5.77\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"340.40","rise":"-3.25%","time":"03\/03","volumn":"3.01\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"341.19","rise":"-3.02%","time":"03\/04","volumn":"3.16\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"343.67","rise":"-2.32%","time":"03\/05","volumn":"2.58\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"337.25","rise":"-4.14%","time":"03\/06","volumn":"3.47\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"337.59","rise":"-4.05%","time":"03\/07","volumn":"4.46\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"330.71","rise":"-6.00%","time":"03\/10","volumn":"3.45\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"323.20","rise":"-8.14%","time":"03\/11","volumn":"3.39\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"319.74","rise":"-9.12%","time":"03\/12","volumn":"3.09\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"312.48","rise":"-11.18%","time":"03\/13","volumn":"3.67\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"314.23","rise":"-10.69%","time":"03\/14","volumn":"4.09\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"321.12","rise":"-8.73%","time":"03\/17","volumn":"3.52\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"319.48","rise":"-9.19%","time":"03\/18","volumn":"2.81\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"319.88","rise":"-9.08%","time":"03\/19","volumn":"4.31\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"296.32","rise":"-15.78%","time":"03\/20","volumn":"10.70\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"300.73","rise":"-14.52%","time":"03\/21","volumn":"11.73\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"302.59","rise":"-14.00%","time":"03\/24","volumn":"3.79\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"304.31","rise":"-13.51%","time":"03\/25","volumn":"3.89\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"306.57","rise":"-12.86%","time":"03\/26","volumn":"3.67\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"303.94","rise":"-13.61%","time":"03\/27","volumn":"2.87\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"299.74","rise":"-14.81%","time":"03\/28","volumn":"2.38\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"307.45","rise":"-12.61%","time":"03\/31","volumn":"5.51\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"308.99","rise":"-12.18%","time":"04\/01","volumn":"3.50\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"311.74","rise":"-11.39%","time":"04\/02","volumn":"4.12\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"296.87","rise":"-15.62%","time":"04\/03","volumn":"3.61\u4e07"},{"date":"2025\/04\/04 \u661f\u671f\u4e94","price":"280.47","rise":"-20.28%","time":"04\/04","volumn":"4.66\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"280.13","rise":"-20.38%","time":"04\/07","volumn":"6.33\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"276.80","rise":"-21.33%","time":"04\/08","volumn":"4.73\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"295.35","rise":"-16.05%","time":"04\/09","volumn":"6.70\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"282.11","rise":"-19.82%","time":"04\/10","volumn":"4.58\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"281.23","rise":"-20.07%","time":"04\/11","volumn":"5.02\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"286.68","rise":"-18.52%","time":"04\/14","volumn":"3.30\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"285.55","rise":"-18.84%","time":"04\/15","volumn":"3.27\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"282.13","rise":"-19.81%","time":"04\/16","volumn":"3.18\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"279.24","rise":"-20.63%","time":"04\/17","volumn":"2.32\u4e07"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"276.12","rise":"-21.52%","time":"04\/21","volumn":"2.84\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"280.85","rise":"-20.17%","time":"04\/22","volumn":"2.50\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"285.05","rise":"-18.98%","time":"04\/23","volumn":"2.76\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"288.30","rise":"-18.06%","time":"04\/24","volumn":"3.27\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"290.28","rise":"-17.49%","time":"04\/25","volumn":"2.92\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"290.14","rise":"-17.53%","time":"04\/28","volumn":"1.86\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"295.36","rise":"-16.05%","time":"04\/29","volumn":"3.25\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"296.04","rise":"-15.86%","time":"04\/30","volumn":"2.73\u4e07"},{"date":"2025\/05\/01 \u661f\u671f\u56db","price":"297.42","rise":"-15.46%","time":"05\/01","volumn":"2.85\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"302.22","rise":"-14.10%","time":"05\/02","volumn":"1.81\u4e07"},{"date":"2025\/05\/05 \u661f\u671f\u4e00","price":"304.60","rise":"-13.42%","time":"05\/05","volumn":"3.55\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"300.69","rise":"-14.54%","time":"05\/06","volumn":"2.72\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"302.98","rise":"-13.88%","time":"05\/07","volumn":"2.65\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"305.77","rise":"-13.09%","time":"05\/08","volumn":"2.86\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"304.79","rise":"-13.37%","time":"05\/09","volumn":"1.84\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"318.98","rise":"-9.34%","time":"05\/12","volumn":"3.27\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"319.42","rise":"-9.21%","time":"05\/13","volumn":"2.78\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"317.30","rise":"-9.81%","time":"05\/14","volumn":"2.42\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"320.10","rise":"-9.02%","time":"05\/15","volumn":"3.05\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"314.58","rise":"-10.59%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"316.28","rise":"-10.10%","time":"05\/19","volumn":"2.25\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"317.07","rise":"-9.88%","time":"05\/20","volumn":"2.93\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"314.61","rise":"-10.58%","time":"05\/21","volumn":"2.79\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"313.34","rise":"-10.94%","time":"05\/22","volumn":"3.00\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"306.47","rise":"-12.89%","time":"05\/23","volumn":"2.95\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"312.32","rise":"-11.23%","time":"05\/27","volumn":"3.25\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"312.88","rise":"-11.07%","time":"05\/28","volumn":"3.44\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"314.62","rise":"-10.58%","time":"05\/29","volumn":"2.56\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"313.71","rise":"-10.83%","time":"05\/30","volumn":"4.01\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"311.36","rise":"-11.50%","time":"06\/02","volumn":"2.34\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"309.79","rise":"-11.95%","time":"06\/03","volumn":"3.68\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"313.29","rise":"-10.95%","time":"06\/04","volumn":"2.34\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"312.27","rise":"-11.24%","time":"06\/05","volumn":"3.79\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"314.54","rise":"-10.60%","time":"06\/06","volumn":"2.31\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"313.51","rise":"-10.89%","time":"06\/09","volumn":"2.29\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"317.81","rise":"-9.67%","time":"06\/10","volumn":"2.36\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"316.11","rise":"-10.15%","time":"06\/11","volumn":"1.86\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"315.02","rise":"-10.46%","time":"06\/12","volumn":"2.19\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"308.60","rise":"-12.29%","time":"06\/13","volumn":"3.10\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"311.22","rise":"-11.54%","time":"06\/16","volumn":"2.93\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"308.92","rise":"-12.20%","time":"06\/17","volumn":"2.53\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"303.27","rise":"-13.80%","time":"06\/18","volumn":"4.59\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"282.26","rise":"-19.77%","time":"06\/20","volumn":"11.65\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"291.89","rise":"-17.04%","time":"06\/23","volumn":"5.45\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"297.61","rise":"-15.41%","time":"06\/24","volumn":"4.94\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"291.49","rise":"-17.15%","time":"06\/25","volumn":"3.16\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"292.97","rise":"-16.73%","time":"06\/26","volumn":"3.63\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"292.35","rise":"-16.91%","time":"06\/27","volumn":"4.16\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"295.78","rise":"-15.93%","time":"06\/30","volumn":"3.14\u4e07"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"299.51","rise":"-14.87%","time":"07\/01","volumn":"3.57\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"299.18","rise":"-14.96%","time":"07\/02","volumn":"2.75\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"301.48","rise":"-14.31%","time":"07\/03","volumn":"1.26\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"297.43","rise":"-15.46%","time":"07\/07","volumn":"2.75\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"300.22","rise":"-14.67%","time":"07\/08","volumn":"2.89\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"294.29","rise":"-16.35%","time":"07\/09","volumn":"3.18\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"286.73","rise":"-18.50%","time":"07\/10","volumn":"5.20\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"279.43","rise":"-20.58%","time":"07\/11","volumn":"5.08\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"278.36","rise":"-20.88%","time":"07\/14","volumn":"4.28\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"274.44","rise":"-22.00%","time":"07\/15","volumn":"3.97\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"278.04","rise":"-20.97%","time":"07\/16","volumn":"3.18\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"281.07","rise":"-20.11%","time":"07\/17","volumn":"3.51\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"280.81","rise":"-20.19%","time":"07\/18","volumn":"4.21\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"281.15","rise":"-20.09%","time":"07\/21","volumn":"2.39\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"285.31","rise":"-18.91%","time":"07\/22","volumn":"2.81\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"284.45","rise":"-19.15%","time":"07\/23","volumn":"2.52\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"279.87","rise":"-20.45%","time":"07\/24","volumn":"3.27\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"281.56","rise":"-19.97%","time":"07\/25","volumn":"2.07\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"275.40","rise":"-21.72%","time":"07\/28","volumn":"3.03\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"277.28","rise":"-21.19%","time":"07\/29","volumn":"2.72\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"272.32","rise":"-22.60%","time":"07\/30","volumn":"3.64\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"265.47","rise":"-24.55%","time":"07\/31","volumn":"3.47\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"253.74","rise":"-27.88%","time":"08\/01","volumn":"6.04\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"256.99","rise":"-26.96%","time":"08\/04","volumn":"2.35\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"245.37","rise":"-30.26%","time":"08\/05","volumn":"8.50\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"245.85","rise":"-30.12%","time":"08\/06","volumn":"7.11\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"240.06","rise":"-31.77%","time":"08\/07","volumn":"5.95\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"237.51","rise":"-32.49%","time":"08\/08","volumn":"3.01\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"237.00","rise":"-32.64%","time":"08\/11","volumn":"3.72\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"236.24","rise":"-32.85%","time":"08\/12","volumn":"4.83\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"244.07","rise":"-30.63%","time":"08\/13","volumn":"4.24\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"244.44","rise":"-30.52%","time":"08\/14","volumn":"3.78\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"245.38","rise":"-30.26%","time":"08\/15","volumn":"4.22\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"247.50","rise":"-29.65%","time":"08\/18","volumn":"3.78\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"254.33","rise":"-27.71%","time":"08\/19","volumn":"3.99\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"253.42","rise":"-27.97%","time":"08\/20","volumn":"5.07\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"252.36","rise":"-28.27%","time":"08\/21","volumn":"2.67\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"257.56","rise":"-26.79%","time":"08\/22","volumn":"2.70\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"254.42","rise":"-27.69%","time":"08\/25","volumn":"2.36\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"253.77","rise":"-27.87%","time":"08\/26","volumn":"2.56\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"255.49","rise":"-27.38%","time":"08\/27","volumn":"2.24\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"254.51","rise":"-27.66%","time":"08\/28","volumn":"2.44\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"258.62","rise":"-26.49%","time":"08\/29","volumn":"1.88\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"254.44","rise":"-27.68%","time":"09\/02","volumn":"3.02\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"252.39","rise":"-28.26%","time":"09\/03","volumn":"2.15\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"251.31","rise":"-28.57%","time":"09\/04","volumn":"4.16\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"253.16","rise":"-28.04%","time":"09\/05","volumn":"3.60\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"254.01","rise":"-27.80%","time":"09\/08","volumn":"3.19\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"250.36","rise":"-28.84%","time":"09\/09","volumn":"3.46\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"241.48","rise":"-31.36%","time":"09\/10","volumn":"5.12\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"242.52","rise":"-31.07%","time":"09\/11","volumn":"4.64\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"236.91","rise":"-32.66%","time":"09\/12","volumn":"5.64\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"236.24","rise":"-32.85%","time":"09\/15","volumn":"5.38\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"235.18","rise":"-33.16%","time":"09\/16","volumn":"6.46\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"239.61","rise":"-31.90%","time":"09\/17","volumn":"5.25\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"237.92","rise":"-32.38%","time":"09\/18","volumn":"5.70\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"238.07","rise":"-32.33%","time":"09\/19","volumn":"11.52\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"238.36","rise":"-32.25%","time":"09\/22","volumn":"6.07\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"233.87","rise":"-33.53%","time":"09\/23","volumn":"6.78\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"237.45","rise":"-32.51%","time":"09\/24","volumn":"6.85\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"230.93","rise":"-34.36%","time":"09\/25","volumn":"10.40\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"237.34","rise":"-32.54%","time":"09\/26","volumn":"8.16\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"245.37","rise":"-30.26%","time":"09\/29","volumn":"7.84\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"244.97","rise":"-30.37%","time":"09\/30","volumn":"8.97\u4e07"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"242.08","rise":"-31.19%","time":"10\/01","volumn":"6.54\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"242.71","rise":"-31.01%","time":"10\/02","volumn":"4.32\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"243.69","rise":"-30.74%","time":"10\/03","volumn":"3.38\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"246.54","rise":"-29.93%","time":"10\/06","volumn":"3.40\u4e07"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"249.60","rise":"-29.06%","time":"10\/07","volumn":"5.93\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"251.35","rise":"-28.56%","time":"10\/08","volumn":"5.67\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"250.41","rise":"-28.83%","time":"10\/09","volumn":"4.43\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"240.94","rise":"-31.52%","time":"10\/10","volumn":"4.55\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"243.56","rise":"-30.77%","time":"10\/13","volumn":"3.57\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"244.20","rise":"-30.59%","time":"10\/14","volumn":"3.79\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"239.71","rise":"-31.87%","time":"10\/15","volumn":"4.12\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"234.02","rise":"-33.48%","time":"10\/16","volumn":"4.80\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"238.39","rise":"-32.24%","time":"10\/17","volumn":"4.44\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"242.18","rise":"-31.17%","time":"10\/20","volumn":"3.50\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"250.51","rise":"-28.80%","time":"10\/21","volumn":"4.48\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"249.14","rise":"-29.19%","time":"10\/22","volumn":"3.90\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"249.81","rise":"-29.00%","time":"10\/23","volumn":"2.89\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"247.65","rise":"-29.61%","time":"10\/24","volumn":"2.79\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"250.77","rise":"-28.72%","time":"10\/27","volumn":"3.03\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"253.35","rise":"-27.99%","time":"10\/28","volumn":"3.42\u4e07"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"247.76","rise":"-29.58%","time":"10\/29","volumn":"4.66\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"249.20","rise":"-29.17%","time":"10\/30","volumn":"3.48\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"250.10","rise":"-28.91%","time":"10\/31","volumn":"3.85\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"248.44","rise":"-29.39%","time":"11\/03","volumn":"4.20\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"242.90","rise":"-30.96%","time":"11\/04","volumn":"3.69\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"247.80","rise":"-29.57%","time":"11\/05","volumn":"3.09\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"241.34","rise":"-31.40%","time":"11\/06","volumn":"3.51\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"245.71","rise":"-30.16%","time":"11\/07","volumn":"3.25\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"244.55","rise":"-30.49%","time":"11\/10","volumn":"2.82\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"242.65","rise":"-31.03%","time":"11\/11","volumn":"3.16\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"246.53","rise":"-29.93%","time":"11\/12","volumn":"3.23\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"247.57","rise":"-29.63%","time":"11\/13","volumn":"3.70\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"245.24","rise":"-30.30%","time":"11\/14","volumn":"2.25\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"241.31","rise":"-31.41%","time":"11\/17","volumn":"2.58\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"240.00","rise":"-31.79%","time":"11\/18","volumn":"3.34\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"241.08","rise":"-31.48%","time":"11\/19","volumn":"2.55\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"240.79","rise":"-31.56%","time":"11\/20","volumn":"2.90\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"251.85","rise":"-28.42%","time":"11\/21","volumn":"5.90\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"243.62","rise":"-30.76%","time":"11\/24","volumn":"5.59\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"249.25","rise":"-29.15%","time":"11\/25","volumn":"2.98\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"247.85","rise":"-29.55%","time":"11\/26","volumn":"2.39\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"249.97","rise":"-28.95%","time":"11\/28","volumn":"1.18\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"257.46","rise":"-26.82%","time":"12\/01","volumn":"4.37\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"261.04","rise":"-25.81%","time":"12\/02","volumn":"4.00\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"272.85","rise":"-22.45%","time":"12\/03","volumn":"6.96\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"269.34","rise":"-23.45%","time":"12\/04","volumn":"3.52\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"266.59","rise":"-24.23%","time":"12\/05","volumn":"3.79\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"266.66","rise":"-24.21%","time":"12\/08","volumn":"2.17\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"269.79","rise":"-23.32%","time":"12\/09","volumn":"2.87\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"272.31","rise":"-22.60%","time":"12\/10","volumn":"2.69\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"270.37","rise":"-23.15%","time":"12\/11","volumn":"3.24\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"271.61","rise":"-22.80%","time":"12\/12","volumn":"2.22\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"274.66","rise":"-21.93%","time":"12\/15","volumn":"4.04\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"271.98","rise":"-22.70%","time":"12\/16","volumn":"4.64\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"274.06","rise":"-22.10%","time":"12\/17","volumn":"4.40\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"269.96","rise":"-23.27%","time":"12\/18","volumn":"5.98\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"272.25","rise":"-22.62%","time":"12\/19","volumn":"8.31\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"270.67","rise":"-23.07%","time":"12\/22","volumn":"3.18\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"270.77","rise":"-23.04%","time":"12\/23","volumn":"2.60\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"269.98","rise":"-23.26%","time":"12\/24","volumn":"1.06\u4e07"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"271.09","rise":"-22.95%","time":"12\/26","volumn":"1.41\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"271.34","rise":"-22.88%","time":"12\/29","volumn":"2.75\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"270.00","rise":"-23.26%","time":"12\/30","volumn":"1.78\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"268.30","rise":"-23.74%","time":"12\/31","volumn":"1.97\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"259.95","rise":"-26.11%","time":"01\/02","volumn":"4.89\u4e07"}],"points":"240"}}