{"amount":"1225.58\u4e07","changeAmount":"-1.550","close":"79.600","currentPrice":"78.050","currenttime":"2026-01-26 09:39:48","e":{"@attributes":{"datetime":"2026-01-26 09:39:48","e1":"78.050","e2":"-1.550","e3":"(-1.95%)"}},"fiveDaysTtendency":{"cx":{"o":["01\/19","01\/20","01\/21","01\/22","01\/23"]},"cy":{"o":["80.350","77.287","74.225","71.162","68.100"]},"cyrate":{"o":["16.36%","11.93%","7.49%","3.06%","-1.38%"]},"p":[{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.050","rise":"0","time":"09:35","volumn":"2.58\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.700","rise":"0.94%","time":"09:40","volumn":"600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.850","rise":"1.16%","time":"09:45","volumn":"2.88\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.450","rise":"2.03%","time":"09:50","volumn":"5.04\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.900","rise":"2.68%","time":"09:55","volumn":"1.41\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.450","rise":"2.03%","time":"10:00","volumn":"1.26\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.350","rise":"1.88%","time":"10:05","volumn":"1500.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.100","rise":"1.52%","time":"10:10","volumn":"1.08\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.900","rise":"1.23%","time":"10:15","volumn":"1500.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.050","rise":"1.45%","time":"10:20","volumn":"1500.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.700","rise":"0.94%","time":"10:25","volumn":"9000.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.750","rise":"1.01%","time":"10:30","volumn":"5700.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.500","rise":"2.10%","time":"10:35","volumn":"8700.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.250","rise":"1.74%","time":"10:40","volumn":"6000.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"70.150","rise":"1.59%","time":"10:45","volumn":"3600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.950","rise":"1.30%","time":"10:50","volumn":"3000.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.800","rise":"1.09%","time":"10:55","volumn":"1800.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.800","rise":"1.09%","time":"11:00","volumn":"3000.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.900","rise":"1.23%","time":"11:05","volumn":"600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.750","rise":"1.01%","time":"11:10","volumn":"7200.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.650","rise":"0.87%","time":"11:15","volumn":"3600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.550","rise":"0.72%","time":"11:20","volumn":"3600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.450","rise":"0.58%","time":"11:25","volumn":"3000.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.450","rise":"0.58%","time":"11:30","volumn":"0"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.200","rise":"0.22%","time":"11:35","volumn":"6300.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.200","rise":"0.22%","time":"11:40","volumn":"1200.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.400","rise":"0.51%","time":"11:45","volumn":"5100.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.350","rise":"0.43%","time":"11:50","volumn":"600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.350","rise":"0.43%","time":"11:55","volumn":"1200.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.350","rise":"0.43%","time":"12:00","volumn":"0"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.100","rise":"0.07%","time":"13:05","volumn":"900.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.100","rise":"0.07%","time":"13:10","volumn":"0"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"69.400","rise":"0.51%","time":"13:15","volumn":"5400.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.800","rise":"-0.36%","time":"13:20","volumn":"1.44\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.550","rise":"-0.72%","time":"13:25","volumn":"3.09\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.600","rise":"-0.65%","time":"13:30","volumn":"2.31\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.500","rise":"-0.80%","time":"13:35","volumn":"7200.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.300","rise":"-1.09%","time":"13:40","volumn":"8100.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.450","rise":"-0.87%","time":"13:45","volumn":"5100.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.400","rise":"-0.94%","time":"13:50","volumn":"6900.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.100","rise":"-1.38%","time":"13:55","volumn":"2.46\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.200","rise":"-1.23%","time":"14:00","volumn":"6600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.500","rise":"-0.80%","time":"14:05","volumn":"4500.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.400","rise":"-0.94%","time":"14:10","volumn":"3300.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.450","rise":"-0.87%","time":"14:15","volumn":"1353.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.500","rise":"-0.80%","time":"14:20","volumn":"5400.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.500","rise":"-0.80%","time":"14:25","volumn":"3300.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.500","rise":"-0.80%","time":"14:30","volumn":"2100.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.550","rise":"-0.72%","time":"14:35","volumn":"1500.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.500","rise":"-0.80%","time":"14:40","volumn":"5400.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.500","rise":"-0.80%","time":"14:45","volumn":"7200.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.550","rise":"-0.72%","time":"14:50","volumn":"600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.450","rise":"-0.87%","time":"14:55","volumn":"6300.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.400","rise":"-0.94%","time":"15:00","volumn":"1.92\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.400","rise":"-0.94%","time":"15:05","volumn":"1200.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.400","rise":"-0.94%","time":"15:10","volumn":"1500.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.400","rise":"-0.94%","time":"15:15","volumn":"300.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.300","rise":"-1.09%","time":"15:20","volumn":"5400.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.150","rise":"-1.30%","time":"15:25","volumn":"5600.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.300","rise":"-1.09%","time":"15:30","volumn":"3820.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.200","rise":"-1.23%","time":"15:35","volumn":"300.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.200","rise":"-1.23%","time":"15:40","volumn":"2700.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.250","rise":"-1.16%","time":"15:45","volumn":"2700.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.300","rise":"-1.09%","time":"15:50","volumn":"1800.00"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.200","rise":"-1.23%","time":"15:55","volumn":"1.71\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.350","rise":"-1.01%","time":"16:00","volumn":"1.74\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"69.900","rise":"1.23%","time":"09:35","volumn":"15.00\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.400","rise":"1.96%","time":"09:40","volumn":"1.89\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.200","rise":"1.67%","time":"09:45","volumn":"2.85\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.700","rise":"2.39%","time":"09:50","volumn":"3.87\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.950","rise":"2.75%","time":"09:55","volumn":"2.19\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.250","rise":"3.19%","time":"10:00","volumn":"9.00\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"73.100","rise":"5.87%","time":"10:05","volumn":"24.43\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"72.650","rise":"5.21%","time":"10:10","volumn":"12.99\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"72.000","rise":"4.27%","time":"10:15","volumn":"4.20\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.300","rise":"3.26%","time":"10:20","volumn":"6.11\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.600","rise":"3.69%","time":"10:25","volumn":"1.08\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"72.250","rise":"4.63%","time":"10:30","volumn":"4.68\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.900","rise":"4.13%","time":"10:35","volumn":"2.07\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.900","rise":"4.13%","time":"10:40","volumn":"7500.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"72.200","rise":"4.56%","time":"10:45","volumn":"2.97\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.000","rise":"2.82%","time":"10:50","volumn":"9.16\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.300","rise":"3.26%","time":"10:55","volumn":"5400.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.200","rise":"3.11%","time":"11:00","volumn":"1.65\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"2.90%","time":"11:05","volumn":"7200.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.600","rise":"2.24%","time":"11:10","volumn":"9900.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.750","rise":"2.46%","time":"11:15","volumn":"4500.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.650","rise":"2.32%","time":"11:20","volumn":"6300.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.350","rise":"1.88%","time":"11:25","volumn":"1.44\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.000","rise":"2.82%","time":"11:30","volumn":"8400.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.850","rise":"2.61%","time":"11:35","volumn":"3300.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.850","rise":"2.61%","time":"11:40","volumn":"1200.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"2.90%","time":"11:45","volumn":"5700.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"2.90%","time":"11:50","volumn":"2400.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"2.90%","time":"11:55","volumn":"300.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.300","rise":"3.26%","time":"12:00","volumn":"5100.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.300","rise":"3.26%","time":"13:05","volumn":"1.02\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.900","rise":"4.13%","time":"13:10","volumn":"1.59\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.850","rise":"4.06%","time":"13:15","volumn":"2.73\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.200","rise":"3.11%","time":"13:20","volumn":"1500.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.250","rise":"3.19%","time":"13:25","volumn":"0"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.250","rise":"3.19%","time":"13:30","volumn":"2400.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.250","rise":"3.19%","time":"13:35","volumn":"2400.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.350","rise":"3.33%","time":"13:40","volumn":"4200.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.250","rise":"3.19%","time":"13:45","volumn":"300.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.250","rise":"3.19%","time":"13:50","volumn":"0"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.450","rise":"3.48%","time":"13:55","volumn":"1800.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.150","rise":"3.04%","time":"14:00","volumn":"1800.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.150","rise":"3.04%","time":"14:05","volumn":"900.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.150","rise":"3.04%","time":"14:10","volumn":"900.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.000","rise":"2.82%","time":"14:15","volumn":"1.02\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.900","rise":"2.68%","time":"14:20","volumn":"4800.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.600","rise":"2.24%","time":"14:25","volumn":"1.77\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.600","rise":"2.24%","time":"14:30","volumn":"2100.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.300","rise":"1.81%","time":"14:35","volumn":"2.40\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.650","rise":"2.32%","time":"14:40","volumn":"1800.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.650","rise":"2.32%","time":"14:45","volumn":"900.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.650","rise":"2.32%","time":"14:50","volumn":"3000.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.600","rise":"2.24%","time":"14:55","volumn":"6300.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.600","rise":"2.24%","time":"15:00","volumn":"1800.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.650","rise":"2.32%","time":"15:05","volumn":"0"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.900","rise":"2.68%","time":"15:10","volumn":"600.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.650","rise":"2.32%","time":"15:15","volumn":"1200.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.950","rise":"2.75%","time":"15:20","volumn":"8100.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.950","rise":"2.75%","time":"15:25","volumn":"0"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.900","rise":"2.68%","time":"15:30","volumn":"1200.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"70.950","rise":"2.75%","time":"15:35","volumn":"2400.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"2.90%","time":"15:40","volumn":"6600.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.100","rise":"2.97%","time":"15:45","volumn":"1.50\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.300","rise":"3.26%","time":"15:50","volumn":"1.29\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.150","rise":"3.04%","time":"15:55","volumn":"6900.00"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"2.90%","time":"16:00","volumn":"1.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.300","rise":"3.26%","time":"09:35","volumn":"9.45\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.600","rise":"2.24%","time":"09:40","volumn":"2.19\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.300","rise":"3.26%","time":"09:45","volumn":"4200.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.900","rise":"2.68%","time":"09:50","volumn":"1.38\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.200","rise":"1.67%","time":"09:55","volumn":"2.13\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.350","rise":"1.88%","time":"10:00","volumn":"2.22\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.050","rise":"1.45%","time":"10:05","volumn":"1.14\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.250","rise":"1.74%","time":"10:10","volumn":"4500.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.350","rise":"1.88%","time":"10:15","volumn":"2100.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.250","rise":"1.74%","time":"10:20","volumn":"1.02\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.100","rise":"1.52%","time":"10:25","volumn":"6600.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.150","rise":"1.59%","time":"10:30","volumn":"900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.100","rise":"1.52%","time":"10:35","volumn":"1.95\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.350","rise":"0.43%","time":"10:40","volumn":"5.43\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.500","rise":"0.65%","time":"10:45","volumn":"1.17\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.700","rise":"0.94%","time":"10:50","volumn":"1.29\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.400","rise":"0.51%","time":"10:55","volumn":"2.19\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.500","rise":"0.65%","time":"11:00","volumn":"4500.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.450","rise":"0.58%","time":"11:05","volumn":"1.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.400","rise":"0.51%","time":"11:10","volumn":"4500.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.300","rise":"0.36%","time":"11:15","volumn":"4700.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.400","rise":"0.51%","time":"11:20","volumn":"7500.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.500","rise":"0.65%","time":"11:25","volumn":"1.98\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.650","rise":"0.87%","time":"11:30","volumn":"900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.500","rise":"0.65%","time":"11:35","volumn":"900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.500","rise":"0.65%","time":"11:40","volumn":"300.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.650","rise":"0.87%","time":"11:45","volumn":"5100.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.650","rise":"0.87%","time":"11:50","volumn":"0"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.650","rise":"0.87%","time":"11:55","volumn":"1200.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.700","rise":"0.94%","time":"12:00","volumn":"300.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.700","rise":"0.94%","time":"13:05","volumn":"0"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.700","rise":"0.94%","time":"13:10","volumn":"0"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"13:15","volumn":"300.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.600","rise":"0.80%","time":"13:20","volumn":"3000.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"13:25","volumn":"5100.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"13:30","volumn":"900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"13:35","volumn":"1200.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"13:40","volumn":"300.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"13:45","volumn":"2400.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.600","rise":"0.80%","time":"13:50","volumn":"300.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"13:55","volumn":"1.23\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"14:00","volumn":"4500.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.650","rise":"0.87%","time":"14:05","volumn":"1200.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.800","rise":"1.09%","time":"14:10","volumn":"1500.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"69.700","rise":"0.94%","time":"14:15","volumn":"4200.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.000","rise":"1.38%","time":"14:20","volumn":"1.23\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.200","rise":"1.67%","time":"14:25","volumn":"900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.200","rise":"1.67%","time":"14:30","volumn":"1200.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.250","rise":"1.74%","time":"14:35","volumn":"1.02\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.250","rise":"1.74%","time":"14:40","volumn":"2700.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.350","rise":"1.88%","time":"14:45","volumn":"1.05\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.400","rise":"1.96%","time":"14:50","volumn":"900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.600","rise":"2.24%","time":"14:55","volumn":"5700.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"70.700","rise":"2.39%","time":"15:00","volumn":"1500.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.100","rise":"2.97%","time":"15:05","volumn":"1.38\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.150","rise":"3.04%","time":"15:10","volumn":"6000.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.350","rise":"3.33%","time":"15:15","volumn":"9600.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.850","rise":"4.06%","time":"15:20","volumn":"4.21\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.800","rise":"3.98%","time":"15:25","volumn":"2.04\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.400","rise":"3.40%","time":"15:30","volumn":"3000.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.200","rise":"3.11%","time":"15:35","volumn":"3900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.050","rise":"2.90%","time":"15:40","volumn":"1800.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.050","rise":"2.90%","time":"15:45","volumn":"900.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.200","rise":"3.11%","time":"15:50","volumn":"2700.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.200","rise":"3.11%","time":"15:55","volumn":"7800.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.200","rise":"3.11%","time":"16:00","volumn":"3900.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.700","rise":"3.84%","time":"09:35","volumn":"2.73\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.750","rise":"3.91%","time":"09:40","volumn":"1.26\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.400","rise":"3.40%","time":"09:45","volumn":"6600.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.350","rise":"3.33%","time":"09:50","volumn":"1800.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.250","rise":"3.19%","time":"09:55","volumn":"1200.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.200","rise":"3.11%","time":"10:00","volumn":"4500.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.000","rise":"2.82%","time":"10:05","volumn":"6300.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.100","rise":"4.42%","time":"10:10","volumn":"3.90\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.850","rise":"4.06%","time":"10:15","volumn":"4800.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.700","rise":"3.84%","time":"10:20","volumn":"5700.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.750","rise":"3.91%","time":"10:25","volumn":"1800.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.400","rise":"3.40%","time":"10:30","volumn":"7500.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.750","rise":"3.91%","time":"10:35","volumn":"1800.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.300","rise":"4.71%","time":"10:40","volumn":"4.50\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.200","rise":"4.56%","time":"10:45","volumn":"4200.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.100","rise":"4.42%","time":"10:50","volumn":"2100.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.100","rise":"4.42%","time":"10:55","volumn":"1.11\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.000","rise":"4.27%","time":"11:00","volumn":"3900.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.500","rise":"3.55%","time":"11:05","volumn":"5700.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.450","rise":"3.48%","time":"11:10","volumn":"300.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.800","rise":"3.98%","time":"11:15","volumn":"1500.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.850","rise":"4.06%","time":"11:20","volumn":"1.35\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.750","rise":"3.91%","time":"11:25","volumn":"0"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.750","rise":"3.91%","time":"11:30","volumn":"600.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.750","rise":"3.91%","time":"11:35","volumn":"0"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"70.900","rise":"2.68%","time":"11:40","volumn":"2.10\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"70.950","rise":"2.75%","time":"11:45","volumn":"4.41\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.000","rise":"2.82%","time":"11:50","volumn":"4500.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.000","rise":"2.82%","time":"11:55","volumn":"300.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.000","rise":"2.82%","time":"12:00","volumn":"0"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.050","rise":"2.90%","time":"13:05","volumn":"300.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.550","rise":"3.62%","time":"13:10","volumn":"1.44\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.350","rise":"3.33%","time":"13:15","volumn":"700.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.200","rise":"3.11%","time":"13:20","volumn":"2700.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.300","rise":"3.26%","time":"13:25","volumn":"3000.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.300","rise":"3.26%","time":"13:30","volumn":"8400.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.300","rise":"3.26%","time":"13:35","volumn":"5400.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.300","rise":"3.26%","time":"13:40","volumn":"1200.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.300","rise":"3.26%","time":"13:45","volumn":"3900.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.450","rise":"3.48%","time":"13:50","volumn":"3900.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.550","rise":"3.62%","time":"13:55","volumn":"5700.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.600","rise":"3.69%","time":"14:00","volumn":"3300.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.600","rise":"3.69%","time":"14:05","volumn":"300.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"71.850","rise":"4.06%","time":"14:10","volumn":"9000.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.550","rise":"5.07%","time":"14:15","volumn":"10.20\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"73.900","rise":"7.02%","time":"14:20","volumn":"9.08\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"73.000","rise":"5.72%","time":"14:25","volumn":"3.40\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.750","rise":"5.36%","time":"14:30","volumn":"7800.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.850","rise":"5.50%","time":"14:35","volumn":"2.85\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.850","rise":"5.50%","time":"14:40","volumn":"1.23\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.200","rise":"4.56%","time":"14:45","volumn":"1.62\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.150","rise":"4.49%","time":"14:50","volumn":"3.00\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.200","rise":"4.56%","time":"14:55","volumn":"4200.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.250","rise":"4.63%","time":"15:00","volumn":"4800.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.200","rise":"4.56%","time":"15:05","volumn":"6600.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.250","rise":"4.63%","time":"15:10","volumn":"1500.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.350","rise":"4.78%","time":"15:15","volumn":"8400.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.350","rise":"4.78%","time":"15:20","volumn":"8400.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.350","rise":"4.78%","time":"15:25","volumn":"600.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.350","rise":"4.78%","time":"15:30","volumn":"2700.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.350","rise":"4.78%","time":"15:35","volumn":"900.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.450","rise":"4.92%","time":"15:40","volumn":"5.25\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"73.000","rise":"5.72%","time":"15:45","volumn":"1.44\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.900","rise":"5.58%","time":"15:50","volumn":"1.74\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.450","rise":"4.92%","time":"15:55","volumn":"1.92\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.450","rise":"4.92%","time":"16:00","volumn":"2.46\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"74.400","rise":"7.75%","time":"09:35","volumn":"6.18\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"73.500","rise":"6.44%","time":"09:40","volumn":"1.95\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"73.000","rise":"5.72%","time":"09:45","volumn":"3.90\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"74.050","rise":"7.24%","time":"09:50","volumn":"1.77\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"74.000","rise":"7.17%","time":"09:55","volumn":"3.51\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"74.000","rise":"7.17%","time":"10:00","volumn":"3.12\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"73.750","rise":"6.81%","time":"10:05","volumn":"1.49\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"73.950","rise":"7.10%","time":"10:10","volumn":"5700.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"75.150","rise":"8.83%","time":"10:15","volumn":"12.21\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"75.700","rise":"9.63%","time":"10:20","volumn":"9.87\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"75.800","rise":"9.78%","time":"10:25","volumn":"7.77\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"75.950","rise":"9.99%","time":"10:30","volumn":"18.39\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"76.500","rise":"10.79%","time":"10:35","volumn":"4.50\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.650","rise":"12.45%","time":"10:40","volumn":"14.73\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.700","rise":"12.53%","time":"10:45","volumn":"7.77\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.700","rise":"12.53%","time":"10:50","volumn":"12.96\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.300","rise":"11.95%","time":"10:55","volumn":"1.65\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.400","rise":"12.09%","time":"11:00","volumn":"1.92\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.450","rise":"12.17%","time":"11:05","volumn":"1.68\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.450","rise":"12.17%","time":"11:10","volumn":"3.27\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.050","rise":"13.03%","time":"11:15","volumn":"7.77\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.100","rise":"13.11%","time":"11:20","volumn":"2.70\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.200","rise":"13.25%","time":"11:25","volumn":"1.47\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.550","rise":"13.76%","time":"11:30","volumn":"6.90\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.700","rise":"13.98%","time":"11:35","volumn":"6.57\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.250","rise":"13.32%","time":"11:40","volumn":"1.29\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.750","rise":"14.05%","time":"11:45","volumn":"2.52\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.800","rise":"14.12%","time":"11:50","volumn":"1.77\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.750","rise":"14.05%","time":"11:55","volumn":"1.65\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.000","rise":"14.41%","time":"12:00","volumn":"6600.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.350","rise":"13.47%","time":"13:05","volumn":"4.11\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"77.850","rise":"12.74%","time":"13:10","volumn":"3.30\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.050","rise":"13.03%","time":"13:15","volumn":"2.94\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.200","rise":"13.25%","time":"13:20","volumn":"1.62\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.200","rise":"13.25%","time":"13:25","volumn":"1.38\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.100","rise":"13.11%","time":"13:30","volumn":"1.26\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.300","rise":"13.40%","time":"13:35","volumn":"1.14\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.800","rise":"14.12%","time":"13:40","volumn":"2.97\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.550","rise":"13.76%","time":"13:45","volumn":"2.61\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.600","rise":"13.83%","time":"13:50","volumn":"2.76\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.750","rise":"14.05%","time":"13:55","volumn":"1.74\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"78.900","rise":"14.27%","time":"14:00","volumn":"1.80\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.300","rise":"14.84%","time":"14:05","volumn":"5.46\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.300","rise":"14.84%","time":"14:10","volumn":"5.67\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.800","rise":"15.57%","time":"14:15","volumn":"4.71\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.750","rise":"15.50%","time":"14:20","volumn":"5.67\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.950","rise":"15.79%","time":"14:25","volumn":"3.78\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.000","rise":"15.86%","time":"14:30","volumn":"7.83\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.500","rise":"15.13%","time":"14:35","volumn":"2.46\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.350","rise":"14.92%","time":"14:40","volumn":"1.44\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.250","rise":"14.77%","time":"14:45","volumn":"1.20\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.150","rise":"14.63%","time":"14:50","volumn":"1.11\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.350","rise":"14.92%","time":"14:55","volumn":"1.17\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.500","rise":"15.13%","time":"15:00","volumn":"1.26\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.750","rise":"15.50%","time":"15:05","volumn":"2.34\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.350","rise":"16.36%","time":"15:10","volumn":"11.22\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.150","rise":"16.08%","time":"15:15","volumn":"2.13\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.050","rise":"15.93%","time":"15:20","volumn":"1.98\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.200","rise":"16.15%","time":"15:25","volumn":"9000.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.300","rise":"16.29%","time":"15:30","volumn":"1.50\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.300","rise":"16.29%","time":"15:35","volumn":"1.41\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"80.000","rise":"15.86%","time":"15:40","volumn":"4.83\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.600","rise":"15.28%","time":"15:45","volumn":"1.74\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.600","rise":"15.28%","time":"15:50","volumn":"1.77\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.850","rise":"15.64%","time":"15:55","volumn":"9000.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.600","rise":"15.28%","time":"16:00","volumn":"7.20\u4e07"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"26697.53","ratio":"-0.19%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4227.49","ratio":"0.24%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"9131.87","ratio":"-0.32%"}],"marketCapitalization":"194.54\u4ebf","maxPrice":"80.600","minPrice":"77.900","monthlyTendency":{"cx":{"o":["2025\/12\/24","2026\/01\/23"]},"cy":{"o":["79.600","76.438","73.275","70.112","66.950"]},"cyrate":{"o":["14.53%","9.98%","5.43%","0.88%","-3.67%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"69.500","rise":"0","time":"12\/24","volumn":"31.89\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"69.300","rise":"-0.29%","time":"12\/29","volumn":"37.50\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"67.900","rise":"-2.30%","time":"12\/30","volumn":"42.05\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"66.950","rise":"-3.67%","time":"12\/31","volumn":"23.79\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"67.600","rise":"-2.73%","time":"01\/02","volumn":"5.34\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"69.000","rise":"-0.72%","time":"01\/05","volumn":"94.65\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"70.950","rise":"2.09%","time":"01\/06","volumn":"76.32\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"70.250","rise":"1.08%","time":"01\/07","volumn":"23.64\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"67.350","rise":"-3.09%","time":"01\/08","volumn":"80.47\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"67.950","rise":"-2.23%","time":"01\/09","volumn":"53.85\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"69.000","rise":"-0.72%","time":"01\/12","volumn":"105.02\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"68.300","rise":"-1.73%","time":"01\/13","volumn":"70.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"70.500","rise":"1.44%","time":"01\/14","volumn":"99.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"70.000","rise":"0.72%","time":"01\/15","volumn":"35.83\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"69.800","rise":"0.43%","time":"01\/16","volumn":"39.48\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.350","rise":"-1.65%","time":"01\/19","volumn":"47.40\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"2.23%","time":"01\/20","volumn":"133.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.200","rise":"2.45%","time":"01\/21","volumn":"59.31\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.450","rise":"4.24%","time":"01\/22","volumn":"82.87\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.600","rise":"14.53%","time":"01\/23","volumn":"259.82\u4e07"}],"points":"20"},"open":"80.600","priceChangeRatio":"-1.95%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5e03\u9c81\u53ef","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["80.600","79.925","79.250","78.575","77.900"]},"cyrate":{"o":["1.26%","0.41%","-0.44%","-1.29%","-2.14%"]},"p":[{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"80.600","rise":"1.26%","time":"09:30","volumn":"1800.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"79.700","rise":"0.13%","time":"09:31","volumn":"4.05\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"79.200","rise":"-0.50%","time":"09:32","volumn":"6.24\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"79.700","rise":"0.13%","time":"09:33","volumn":"6.96\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"79.250","rise":"-0.44%","time":"09:34","volumn":"7.50\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"79.000","rise":"-0.75%","time":"09:35","volumn":"8.79\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"78.800","rise":"-1.01%","time":"09:36","volumn":"9.87\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"78.550","rise":"-1.32%","time":"09:37","volumn":"10.77\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"78.300","rise":"-1.63%","time":"09:38","volumn":"11.91\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"77.900","rise":"-2.14%","time":"09:39","volumn":"13.05\u4e07"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"78.050","rise":"-1.95%","time":"09:40","volumn":"15.48\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5e03\u9c81\u53ef[00325]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_00325.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/00325.html?from=360search","volume":"15.48\u4e07","yearlyTendency":{"cx":{"o":["2025\/02\/06","2026\/01\/23"]},"cy":{"o":["193.300","161.450","129.600","97.750","65.900"]},"cyrate":{"o":["106.74%","72.67%","38.61%","4.55%","-29.52%"]},"p":[{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"93.500","rise":"0","time":"02\/06","volumn":"66.54\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"92.650","rise":"-0.91%","time":"02\/07","volumn":"98.64\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"92.400","rise":"-1.18%","time":"02\/10","volumn":"87.09\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"91.650","rise":"-1.98%","time":"02\/11","volumn":"68.68\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"90.100","rise":"-3.64%","time":"02\/12","volumn":"36.53\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"84.600","rise":"-9.52%","time":"02\/13","volumn":"88.42\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"87.500","rise":"-6.42%","time":"02\/14","volumn":"67.50\u4e07"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"81.950","rise":"-12.35%","time":"02\/17","volumn":"68.64\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"81.650","rise":"-12.67%","time":"02\/18","volumn":"56.63\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"78.150","rise":"-16.42%","time":"02\/19","volumn":"56.88\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"81.000","rise":"-13.37%","time":"02\/20","volumn":"132.07\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"83.000","rise":"-11.23%","time":"02\/21","volumn":"78.78\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"89.000","rise":"-4.81%","time":"02\/24","volumn":"122.97\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"87.350","rise":"-6.58%","time":"02\/25","volumn":"33.55\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"89.250","rise":"-4.55%","time":"02\/26","volumn":"67.96\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"87.850","rise":"-6.04%","time":"02\/27","volumn":"23.88\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"82.000","rise":"-12.30%","time":"02\/28","volumn":"42.78\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"80.400","rise":"-14.01%","time":"03\/03","volumn":"69.56\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"79.100","rise":"-15.40%","time":"03\/04","volumn":"29.51\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"86.750","rise":"-7.22%","time":"03\/05","volumn":"50.03\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"90.750","rise":"-2.94%","time":"03\/06","volumn":"95.44\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"95.000","rise":"1.60%","time":"03\/07","volumn":"133.16\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"100.000","rise":"6.95%","time":"03\/10","volumn":"108.19\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"117.100","rise":"25.24%","time":"03\/11","volumn":"219.83\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"115.800","rise":"23.85%","time":"03\/12","volumn":"177.01\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"113.300","rise":"21.18%","time":"03\/13","volumn":"103.29\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"126.700","rise":"35.51%","time":"03\/14","volumn":"158.66\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"126.000","rise":"34.76%","time":"03\/17","volumn":"72.95\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"125.100","rise":"33.80%","time":"03\/18","volumn":"75.79\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"122.700","rise":"31.23%","time":"03\/19","volumn":"70.07\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"117.800","rise":"25.99%","time":"03\/20","volumn":"77.37\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"120.000","rise":"28.34%","time":"03\/21","volumn":"129.07\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"116.500","rise":"24.60%","time":"03\/24","volumn":"68.25\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"112.000","rise":"19.79%","time":"03\/25","volumn":"59.77\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"123.000","rise":"31.55%","time":"03\/26","volumn":"70.28\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"142.500","rise":"52.41%","time":"03\/27","volumn":"215.00\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"140.000","rise":"49.73%","time":"03\/28","volumn":"88.66\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"136.900","rise":"46.42%","time":"03\/31","volumn":"46.74\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"147.000","rise":"57.22%","time":"04\/01","volumn":"65.22\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"157.000","rise":"67.91%","time":"04\/02","volumn":"86.98\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"150.900","rise":"61.39%","time":"04\/03","volumn":"80.14\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"122.200","rise":"30.70%","time":"04\/07","volumn":"194.78\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"115.500","rise":"23.53%","time":"04\/08","volumn":"131.84\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"111.000","rise":"18.72%","time":"04\/09","volumn":"226.52\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"114.900","rise":"22.89%","time":"04\/10","volumn":"134.89\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"114.000","rise":"21.93%","time":"04\/11","volumn":"151.86\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"118.200","rise":"26.42%","time":"04\/14","volumn":"116.93\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"121.700","rise":"30.16%","time":"04\/15","volumn":"149.60\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"101.400","rise":"8.45%","time":"04\/16","volumn":"331.43\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"108.800","rise":"16.36%","time":"04\/17","volumn":"156.22\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"112.100","rise":"19.89%","time":"04\/22","volumn":"109.39\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"120.000","rise":"28.34%","time":"04\/23","volumn":"127.67\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"122.600","rise":"31.12%","time":"04\/24","volumn":"58.29\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"117.700","rise":"25.88%","time":"04\/25","volumn":"51.48\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"133.100","rise":"42.35%","time":"04\/28","volumn":"122.37\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"138.000","rise":"47.59%","time":"04\/29","volumn":"130.41\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"133.700","rise":"42.99%","time":"04\/30","volumn":"102.66\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"135.300","rise":"44.71%","time":"05\/02","volumn":"22.21\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"136.100","rise":"45.56%","time":"05\/06","volumn":"35.31\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"139.700","rise":"49.41%","time":"05\/07","volumn":"73.72\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"127.800","rise":"36.68%","time":"05\/08","volumn":"68.68\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"129.600","rise":"38.61%","time":"05\/09","volumn":"55.07\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"128.300","rise":"37.22%","time":"05\/12","volumn":"53.43\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"137.500","rise":"47.06%","time":"05\/13","volumn":"65.09\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"135.800","rise":"45.24%","time":"05\/14","volumn":"48.26\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"145.000","rise":"55.08%","time":"05\/15","volumn":"91.99\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"145.000","rise":"55.08%","time":"05\/16","volumn":"57.27\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"154.400","rise":"65.13%","time":"05\/19","volumn":"149.19\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"160.000","rise":"71.12%","time":"05\/20","volumn":"118.75\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"159.700","rise":"70.80%","time":"05\/21","volumn":"76.68\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"160.000","rise":"71.12%","time":"05\/22","volumn":"93.09\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"157.900","rise":"68.88%","time":"05\/23","volumn":"59.06\u4e07"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"150.000","rise":"60.43%","time":"05\/26","volumn":"102.43\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"154.300","rise":"65.03%","time":"05\/27","volumn":"64.74\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"147.800","rise":"58.07%","time":"05\/28","volumn":"82.76\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"149.700","rise":"60.11%","time":"05\/29","volumn":"46.91\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"153.300","rise":"63.96%","time":"05\/30","volumn":"38.48\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"156.200","rise":"67.06%","time":"06\/02","volumn":"42.38\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"164.800","rise":"76.26%","time":"06\/03","volumn":"84.55\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"172.900","rise":"84.92%","time":"06\/04","volumn":"131.49\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"166.600","rise":"78.18%","time":"06\/05","volumn":"108.49\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"158.000","rise":"68.98%","time":"06\/06","volumn":"185.05\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"193.300","rise":"106.74%","time":"06\/09","volumn":"802.58\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"181.300","rise":"93.90%","time":"06\/10","volumn":"469.57\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"180.300","rise":"92.83%","time":"06\/11","volumn":"273.56\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"177.700","rise":"90.05%","time":"06\/12","volumn":"226.78\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"172.900","rise":"84.92%","time":"06\/13","volumn":"192.90\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"168.000","rise":"79.68%","time":"06\/16","volumn":"228.36\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"156.200","rise":"67.06%","time":"06\/17","volumn":"265.62\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"153.000","rise":"63.64%","time":"06\/18","volumn":"201.86\u4e07"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"154.000","rise":"64.71%","time":"06\/19","volumn":"336.16\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"139.100","rise":"48.77%","time":"06\/20","volumn":"355.30\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"137.200","rise":"46.74%","time":"06\/23","volumn":"200.46\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"138.300","rise":"47.91%","time":"06\/24","volumn":"173.43\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"139.500","rise":"49.20%","time":"06\/25","volumn":"125.86\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"134.300","rise":"43.64%","time":"06\/26","volumn":"147.30\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"133.700","rise":"42.99%","time":"06\/27","volumn":"94.72\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"141.200","rise":"51.02%","time":"06\/30","volumn":"190.56\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"143.500","rise":"53.48%","time":"07\/02","volumn":"147.42\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"137.200","rise":"46.74%","time":"07\/03","volumn":"71.98\u4e07"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"128.400","rise":"37.33%","time":"07\/04","volumn":"239.40\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"136.000","rise":"45.45%","time":"07\/07","volumn":"129.36\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"146.600","rise":"56.79%","time":"07\/08","volumn":"199.56\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"142.000","rise":"51.87%","time":"07\/09","volumn":"139.15\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"145.600","rise":"55.72%","time":"07\/10","volumn":"337.11\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"139.500","rise":"49.20%","time":"07\/11","volumn":"216.42\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"133.500","rise":"42.78%","time":"07\/14","volumn":"213.10\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"133.000","rise":"42.25%","time":"07\/15","volumn":"168.38\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"130.600","rise":"39.68%","time":"07\/16","volumn":"108.96\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"130.600","rise":"39.68%","time":"07\/17","volumn":"92.73\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"127.200","rise":"36.04%","time":"07\/18","volumn":"132.17\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"128.200","rise":"37.11%","time":"07\/21","volumn":"116.52\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"128.800","rise":"37.75%","time":"07\/22","volumn":"77.75\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"123.000","rise":"31.55%","time":"07\/23","volumn":"165.71\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"126.900","rise":"35.72%","time":"07\/24","volumn":"81.69\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"131.000","rise":"40.11%","time":"07\/25","volumn":"145.94\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"127.300","rise":"36.15%","time":"07\/28","volumn":"114.90\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"128.600","rise":"37.54%","time":"07\/29","volumn":"78.72\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"126.600","rise":"35.40%","time":"07\/30","volumn":"63.87\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"117.400","rise":"25.56%","time":"07\/31","volumn":"208.96\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"118.200","rise":"26.42%","time":"08\/01","volumn":"146.33\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"118.300","rise":"26.52%","time":"08\/04","volumn":"119.26\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"117.000","rise":"25.13%","time":"08\/05","volumn":"63.89\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"120.700","rise":"29.09%","time":"08\/06","volumn":"127.69\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"121.300","rise":"29.73%","time":"08\/07","volumn":"191.32\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"120.300","rise":"28.66%","time":"08\/08","volumn":"80.58\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"116.500","rise":"24.60%","time":"08\/11","volumn":"101.13\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"112.700","rise":"20.53%","time":"08\/12","volumn":"151.45\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"113.500","rise":"21.39%","time":"08\/13","volumn":"132.49\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"117.800","rise":"25.99%","time":"08\/14","volumn":"145.50\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"114.800","rise":"22.78%","time":"08\/15","volumn":"102.09\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"122.100","rise":"30.59%","time":"08\/18","volumn":"224.51\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"113.000","rise":"20.86%","time":"08\/19","volumn":"325.67\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"115.200","rise":"23.21%","time":"08\/20","volumn":"268.85\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"110.000","rise":"17.65%","time":"08\/21","volumn":"249.56\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"117.500","rise":"25.67%","time":"08\/22","volumn":"293.83\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"101.600","rise":"8.66%","time":"08\/25","volumn":"1001.34\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"111.100","rise":"18.82%","time":"08\/26","volumn":"517.87\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"106.500","rise":"13.90%","time":"08\/27","volumn":"401.10\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"103.600","rise":"10.80%","time":"08\/28","volumn":"170.38\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"106.000","rise":"13.37%","time":"08\/29","volumn":"146.40\u4e07"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"103.000","rise":"10.16%","time":"09\/01","volumn":"161.07\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"101.600","rise":"8.66%","time":"09\/02","volumn":"54.78\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"99.750","rise":"6.68%","time":"09\/03","volumn":"66.85\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"96.700","rise":"3.42%","time":"09\/04","volumn":"99.41\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"96.750","rise":"3.48%","time":"09\/05","volumn":"75.76\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"94.800","rise":"1.39%","time":"09\/08","volumn":"161.53\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"97.700","rise":"4.49%","time":"09\/09","volumn":"123.33\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"95.000","rise":"1.60%","time":"09\/10","volumn":"98.14\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"92.800","rise":"-0.75%","time":"09\/11","volumn":"91.20\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"93.100","rise":"-0.43%","time":"09\/12","volumn":"58.35\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"94.100","rise":"0.64%","time":"09\/15","volumn":"74.80\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"93.900","rise":"0.43%","time":"09\/16","volumn":"49.23\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"96.550","rise":"3.26%","time":"09\/17","volumn":"129.55\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"93.400","rise":"-0.11%","time":"09\/18","volumn":"110.49\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"93.500","rise":"0.00%","time":"09\/19","volumn":"65.79\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"95.000","rise":"1.60%","time":"09\/22","volumn":"70.74\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"92.900","rise":"-0.64%","time":"09\/23","volumn":"59.16\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"92.300","rise":"-1.28%","time":"09\/24","volumn":"39.14\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"90.200","rise":"-3.53%","time":"09\/25","volumn":"92.58\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"87.350","rise":"-6.58%","time":"09\/26","volumn":"124.20\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"87.800","rise":"-6.10%","time":"09\/29","volumn":"90.23\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"90.700","rise":"-2.99%","time":"09\/30","volumn":"71.45\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"89.800","rise":"-3.96%","time":"10\/02","volumn":"22.88\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"88.900","rise":"-4.92%","time":"10\/03","volumn":"11.82\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"91.050","rise":"-2.62%","time":"10\/06","volumn":"24.75\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"89.500","rise":"-4.28%","time":"10\/08","volumn":"20.49\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"89.950","rise":"-3.80%","time":"10\/09","volumn":"39.45\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"97.850","rise":"4.65%","time":"10\/10","volumn":"465.87\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"98.500","rise":"5.35%","time":"10\/13","volumn":"159.01\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"102.300","rise":"9.41%","time":"10\/14","volumn":"252.33\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"108.000","rise":"15.51%","time":"10\/15","volumn":"304.36\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"104.100","rise":"11.34%","time":"10\/16","volumn":"216.11\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"97.850","rise":"4.65%","time":"10\/17","volumn":"148.80\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"99.200","rise":"6.10%","time":"10\/20","volumn":"66.36\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"95.250","rise":"1.87%","time":"10\/21","volumn":"118.65\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"94.200","rise":"0.75%","time":"10\/22","volumn":"58.20\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"89.800","rise":"-3.96%","time":"10\/23","volumn":"153.65\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"88.700","rise":"-5.13%","time":"10\/24","volumn":"65.62\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"90.550","rise":"-3.16%","time":"10\/27","volumn":"79.16\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"92.850","rise":"-0.70%","time":"10\/28","volumn":"85.05\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"90.500","rise":"-3.21%","time":"10\/30","volumn":"83.49\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"89.100","rise":"-4.71%","time":"10\/31","volumn":"43.10\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"90.000","rise":"-3.74%","time":"11\/03","volumn":"30.17\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"87.900","rise":"-5.99%","time":"11\/04","volumn":"67.88\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"90.000","rise":"-3.74%","time":"11\/05","volumn":"45.18\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"87.400","rise":"-6.52%","time":"11\/06","volumn":"52.89\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"84.300","rise":"-9.84%","time":"11\/07","volumn":"82.83\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"86.900","rise":"-7.06%","time":"11\/10","volumn":"102.79\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"87.100","rise":"-6.84%","time":"11\/11","volumn":"77.46\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"86.800","rise":"-7.17%","time":"11\/12","volumn":"53.86\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"86.150","rise":"-7.86%","time":"11\/13","volumn":"42.90\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"85.050","rise":"-9.04%","time":"11\/14","volumn":"61.44\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"85.150","rise":"-8.93%","time":"11\/17","volumn":"93.47\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"83.850","rise":"-10.32%","time":"11\/18","volumn":"68.44\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"79.750","rise":"-14.71%","time":"11\/19","volumn":"133.27\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"75.400","rise":"-19.36%","time":"11\/20","volumn":"169.32\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"75.850","rise":"-18.88%","time":"11\/21","volumn":"184.23\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"73.100","rise":"-21.82%","time":"11\/24","volumn":"122.04\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"70.750","rise":"-24.33%","time":"11\/25","volumn":"153.53\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"72.200","rise":"-22.78%","time":"11\/26","volumn":"50.84\u4e07"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"77.650","rise":"-16.95%","time":"11\/27","volumn":"115.97\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"76.300","rise":"-18.40%","time":"11\/28","volumn":"74.89\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"73.550","rise":"-21.34%","time":"12\/01","volumn":"81.28\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"73.650","rise":"-21.23%","time":"12\/02","volumn":"27.13\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"72.400","rise":"-22.57%","time":"12\/03","volumn":"31.27\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"71.450","rise":"-23.58%","time":"12\/04","volumn":"52.35\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"72.750","rise":"-22.19%","time":"12\/05","volumn":"75.67\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"70.750","rise":"-24.33%","time":"12\/08","volumn":"58.85\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"69.500","rise":"-25.67%","time":"12\/09","volumn":"81.43\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"68.350","rise":"-26.90%","time":"12\/10","volumn":"25.35\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"68.300","rise":"-26.95%","time":"12\/11","volumn":"45.24\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"70.000","rise":"-25.13%","time":"12\/12","volumn":"81.68\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"72.300","rise":"-22.67%","time":"12\/15","volumn":"144.95\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"67.800","rise":"-27.49%","time":"12\/16","volumn":"80.19\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"67.200","rise":"-28.13%","time":"12\/17","volumn":"62.34\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"65.900","rise":"-29.52%","time":"12\/18","volumn":"35.91\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"69.250","rise":"-25.94%","time":"12\/19","volumn":"73.28\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"71.600","rise":"-23.42%","time":"12\/22","volumn":"71.42\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"70.950","rise":"-24.12%","time":"12\/23","volumn":"50.35\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"69.500","rise":"-25.67%","time":"12\/24","volumn":"31.89\u4e07"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"69.300","rise":"-25.88%","time":"12\/29","volumn":"37.50\u4e07"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"67.900","rise":"-27.38%","time":"12\/30","volumn":"42.05\u4e07"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"66.950","rise":"-28.40%","time":"12\/31","volumn":"23.79\u4e07"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"67.600","rise":"-27.70%","time":"01\/02","volumn":"5.34\u4e07"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"69.000","rise":"-26.20%","time":"01\/05","volumn":"94.65\u4e07"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"70.950","rise":"-24.12%","time":"01\/06","volumn":"76.32\u4e07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"70.250","rise":"-24.87%","time":"01\/07","volumn":"23.64\u4e07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"67.350","rise":"-27.97%","time":"01\/08","volumn":"80.47\u4e07"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"67.950","rise":"-27.33%","time":"01\/09","volumn":"53.85\u4e07"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"69.000","rise":"-26.20%","time":"01\/12","volumn":"105.02\u4e07"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"68.300","rise":"-26.95%","time":"01\/13","volumn":"70.19\u4e07"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"70.500","rise":"-24.60%","time":"01\/14","volumn":"99.76\u4e07"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"70.000","rise":"-25.13%","time":"01\/15","volumn":"35.83\u4e07"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"69.800","rise":"-25.35%","time":"01\/16","volumn":"39.48\u4e07"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"68.350","rise":"-26.90%","time":"01\/19","volumn":"47.40\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"71.050","rise":"-24.01%","time":"01\/20","volumn":"133.06\u4e07"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"71.200","rise":"-23.85%","time":"01\/21","volumn":"59.31\u4e07"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"72.450","rise":"-22.51%","time":"01\/22","volumn":"82.87\u4e07"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"79.600","rise":"-14.87%","time":"01\/23","volumn":"259.82\u4e07"}],"points":"240"}}