{"amount":"6.28\u4ebf","changeAmount":"-15.83","close":"587.68","currentPrice":"571.85","currenttime":"2026-08-25 05:55:55","e":{"@attributes":{"datetime":"2026-08-25 05:55:55","e1":"571.85","e2":"-15.83","e3":"(-2.69%)"}},"fiveDaysTtendency":{"cx":{"o":["08\/18","08\/19","08\/20","08\/21","08\/22"]},"cy":{"o":["642.37","628.70","615.02","601.35","587.68"]},"cyrate":{"o":["0.24%","-1.90%","-4.03%","-6.16%","-8.30%"]},"p":[{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"640.86","rise":"0","time":"02:35","volumn":"117.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"642.29","rise":"0.22%","time":"02:40","volumn":"70.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"641.74","rise":"0.14%","time":"02:45","volumn":"51.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"642.05","rise":"0.19%","time":"02:50","volumn":"34.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"642.37","rise":"0.24%","time":"02:55","volumn":"49.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"642.28","rise":"0.22%","time":"03:00","volumn":"57.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"640.82","rise":"-0.01%","time":"03:05","volumn":"83.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"640.04","rise":"-0.13%","time":"03:10","volumn":"47.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"639.66","rise":"-0.19%","time":"03:15","volumn":"45.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"639.97","rise":"-0.14%","time":"03:20","volumn":"37.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"639.60","rise":"-0.20%","time":"03:25","volumn":"40.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"639.93","rise":"-0.15%","time":"03:30","volumn":"58.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"640.01","rise":"-0.13%","time":"03:35","volumn":"45.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"640.71","rise":"-0.02%","time":"03:40","volumn":"48.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"639.34","rise":"-0.24%","time":"03:45","volumn":"63.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"639.96","rise":"-0.14%","time":"03:50","volumn":"114.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"639.58","rise":"-0.20%","time":"03:55","volumn":"118.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"638.96","rise":"-0.30%","time":"04:00","volumn":"2303.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"621.25","rise":"-3.06%","time":"21:35","volumn":"196.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"622.69","rise":"-2.84%","time":"21:40","volumn":"64.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.98","rise":"-3.10%","time":"21:45","volumn":"150.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"622.55","rise":"-2.86%","time":"21:50","volumn":"154.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"622.07","rise":"-2.93%","time":"21:55","volumn":"92.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"625.82","rise":"-2.35%","time":"22:00","volumn":"60.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"624.77","rise":"-2.51%","time":"22:05","volumn":"133.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"624.21","rise":"-2.60%","time":"22:10","volumn":"71.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.68","rise":"-3.15%","time":"22:15","volumn":"65.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"621.70","rise":"-2.99%","time":"22:20","volumn":"85.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.88","rise":"-3.12%","time":"22:25","volumn":"113.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"621.56","rise":"-3.01%","time":"22:30","volumn":"24.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"622.59","rise":"-2.85%","time":"22:35","volumn":"57.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"621.58","rise":"-3.01%","time":"22:40","volumn":"58.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.17","rise":"-3.23%","time":"22:45","volumn":"38.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.15","rise":"-3.23%","time":"22:50","volumn":"59.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.00","rise":"-3.26%","time":"22:55","volumn":"43.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.56","rise":"-3.48%","time":"23:00","volumn":"37.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"619.50","rise":"-3.33%","time":"23:05","volumn":"123.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.18","rise":"-3.54%","time":"23:10","volumn":"47.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.71","rise":"-3.46%","time":"23:15","volumn":"45.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"617.92","rise":"-3.58%","time":"23:20","volumn":"152.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.85","rise":"-3.43%","time":"23:25","volumn":"78.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"619.44","rise":"-3.34%","time":"23:30","volumn":"62.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.54","rise":"-3.17%","time":"23:35","volumn":"65.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.38","rise":"-3.51%","time":"23:40","volumn":"44.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.77","rise":"-3.45%","time":"23:45","volumn":"35.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"620.40","rise":"-3.19%","time":"23:50","volumn":"46.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"619.72","rise":"-3.30%","time":"23:55","volumn":"38.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.01","rise":"-3.41%","time":"00:00","volumn":"44.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.69","rise":"-3.30%","time":"00:05","volumn":"31.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.90","rise":"-3.43%","time":"00:10","volumn":"32.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.77","rise":"-3.45%","time":"00:15","volumn":"36.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.39","rise":"-3.35%","time":"00:20","volumn":"18.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.28","rise":"-3.37%","time":"00:25","volumn":"41.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.68","rise":"-3.46%","time":"00:30","volumn":"24.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.33","rise":"-3.36%","time":"00:35","volumn":"28.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.50","rise":"-3.33%","time":"00:40","volumn":"28.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.18","rise":"-3.38%","time":"00:45","volumn":"22.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.65","rise":"-3.31%","time":"00:50","volumn":"34.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.88","rise":"-3.27%","time":"00:55","volumn":"35.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.50","rise":"-3.33%","time":"01:00","volumn":"30.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.25","rise":"-3.37%","time":"01:05","volumn":"24.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.58","rise":"-3.32%","time":"01:10","volumn":"22.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.57","rise":"-3.32%","time":"01:15","volumn":"25.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.77","rise":"-3.45%","time":"01:20","volumn":"25.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.64","rise":"-3.47%","time":"01:25","volumn":"20.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.58","rise":"-3.48%","time":"01:30","volumn":"30.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.58","rise":"-3.48%","time":"01:35","volumn":"38.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.01","rise":"-3.41%","time":"01:40","volumn":"39.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.42","rise":"-3.50%","time":"01:45","volumn":"48.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.38","rise":"-3.51%","time":"01:50","volumn":"46.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.89","rise":"-3.43%","time":"01:55","volumn":"40.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.78","rise":"-3.60%","time":"02:00","volumn":"44.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.61","rise":"-3.63%","time":"02:05","volumn":"63.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"616.47","rise":"-3.81%","time":"02:10","volumn":"59.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"616.58","rise":"-3.79%","time":"02:15","volumn":"235.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.06","rise":"-3.71%","time":"02:20","volumn":"79.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"616.48","rise":"-3.80%","time":"02:25","volumn":"30.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.29","rise":"-3.68%","time":"02:30","volumn":"37.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.08","rise":"-3.71%","time":"02:35","volumn":"37.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.17","rise":"-3.54%","time":"02:40","volumn":"55.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.52","rise":"-3.49%","time":"02:45","volumn":"45.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.69","rise":"-3.46%","time":"02:50","volumn":"51.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.62","rise":"-3.63%","time":"02:55","volumn":"44.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.52","rise":"-3.64%","time":"03:00","volumn":"32.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.14","rise":"-3.70%","time":"03:05","volumn":"183.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"616.82","rise":"-3.75%","time":"03:10","volumn":"70.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"616.20","rise":"-3.85%","time":"03:15","volumn":"64.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"616.85","rise":"-3.75%","time":"03:20","volumn":"164.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.34","rise":"-3.67%","time":"03:25","volumn":"76.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.91","rise":"-3.58%","time":"03:30","volumn":"161.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.20","rise":"-3.38%","time":"03:35","volumn":"101.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"619.46","rise":"-3.34%","time":"03:40","volumn":"145.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"620.08","rise":"-3.24%","time":"03:45","volumn":"111.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"620.15","rise":"-3.23%","time":"03:50","volumn":"118.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.42","rise":"-3.66%","time":"03:55","volumn":"400.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"618.61","rise":"-3.47%","time":"04:00","volumn":"1995.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"617.88","rise":"-3.59%","time":"21:35","volumn":"149.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"611.17","rise":"-4.63%","time":"21:40","volumn":"60.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"612.37","rise":"-4.45%","time":"21:45","volumn":"88.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"609.96","rise":"-4.82%","time":"21:50","volumn":"29.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"605.55","rise":"-5.51%","time":"21:55","volumn":"250.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"607.76","rise":"-5.16%","time":"22:00","volumn":"96.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"605.97","rise":"-5.44%","time":"22:05","volumn":"82.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.14","rise":"-5.42%","time":"22:10","volumn":"132.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"602.20","rise":"-6.03%","time":"22:15","volumn":"91.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"602.37","rise":"-6.01%","time":"22:20","volumn":"136.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.73","rise":"-5.33%","time":"22:25","volumn":"47.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"608.41","rise":"-5.06%","time":"22:30","volumn":"30.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"607.19","rise":"-5.25%","time":"22:35","volumn":"53.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"608.68","rise":"-5.02%","time":"22:40","volumn":"110.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"608.31","rise":"-5.08%","time":"22:45","volumn":"96.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.32","rise":"-5.39%","time":"22:50","volumn":"67.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.13","rise":"-5.42%","time":"22:55","volumn":"60.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.62","rise":"-5.34%","time":"23:00","volumn":"89.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"605.54","rise":"-5.51%","time":"23:05","volumn":"146.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"607.19","rise":"-5.25%","time":"23:10","volumn":"148.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"607.66","rise":"-5.18%","time":"23:15","volumn":"43.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"605.70","rise":"-5.49%","time":"23:20","volumn":"59.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.86","rise":"-5.31%","time":"23:25","volumn":"108.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.96","rise":"-5.29%","time":"23:30","volumn":"148.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"605.52","rise":"-5.51%","time":"23:35","volumn":"76.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.69","rise":"-5.33%","time":"23:40","volumn":"110.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"604.79","rise":"-5.63%","time":"23:45","volumn":"45.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"603.57","rise":"-5.82%","time":"23:50","volumn":"79.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"603.80","rise":"-5.78%","time":"23:55","volumn":"52.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.64","rise":"-5.65%","time":"00:00","volumn":"69.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.86","rise":"-5.46%","time":"00:05","volumn":"96.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.72","rise":"-5.48%","time":"00:10","volumn":"47.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"606.13","rise":"-5.42%","time":"00:15","volumn":"33.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.72","rise":"-5.64%","time":"00:20","volumn":"89.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.45","rise":"-5.68%","time":"00:25","volumn":"62.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.50","rise":"-5.83%","time":"00:30","volumn":"51.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.16","rise":"-5.57%","time":"00:35","volumn":"128.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"606.14","rise":"-5.42%","time":"00:40","volumn":"281.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.16","rise":"-5.57%","time":"00:45","volumn":"49.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.13","rise":"-5.58%","time":"00:50","volumn":"36.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.50","rise":"-5.67%","time":"00:55","volumn":"35.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.50","rise":"-5.67%","time":"01:00","volumn":"36.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.60","rise":"-5.66%","time":"01:05","volumn":"87.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.61","rise":"-5.50%","time":"01:10","volumn":"66.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.38","rise":"-5.54%","time":"01:15","volumn":"37.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.57","rise":"-5.66%","time":"01:20","volumn":"86.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.94","rise":"-5.60%","time":"01:25","volumn":"67.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.52","rise":"-5.51%","time":"01:30","volumn":"98.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.51","rise":"-5.52%","time":"01:35","volumn":"45.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.65","rise":"-5.65%","time":"01:40","volumn":"31.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.47","rise":"-5.52%","time":"01:45","volumn":"56.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.09","rise":"-5.74%","time":"01:50","volumn":"31.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.55","rise":"-5.82%","time":"01:55","volumn":"272.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.02","rise":"-5.75%","time":"02:00","volumn":"83.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.81","rise":"-5.62%","time":"02:05","volumn":"52.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.03","rise":"-5.90%","time":"02:10","volumn":"105.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.66","rise":"-5.96%","time":"02:15","volumn":"141.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.44","rise":"-5.84%","time":"02:20","volumn":"99.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.62","rise":"-5.81%","time":"02:25","volumn":"42.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.02","rise":"-5.90%","time":"02:30","volumn":"30.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.76","rise":"-5.79%","time":"02:35","volumn":"97.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.53","rise":"-5.98%","time":"02:40","volumn":"36.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.88","rise":"-5.61%","time":"02:45","volumn":"71.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.31","rise":"-5.70%","time":"02:50","volumn":"42.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.00","rise":"-5.60%","time":"02:55","volumn":"40.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.94","rise":"-5.76%","time":"03:00","volumn":"94.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.68","rise":"-5.64%","time":"03:05","volumn":"59.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.32","rise":"-5.55%","time":"03:10","volumn":"53.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.23","rise":"-5.56%","time":"03:15","volumn":"74.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.61","rise":"-5.66%","time":"03:20","volumn":"85.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.55","rise":"-5.51%","time":"03:25","volumn":"99.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.71","rise":"-5.48%","time":"03:30","volumn":"97.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"606.09","rise":"-5.43%","time":"03:35","volumn":"119.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.80","rise":"-5.63%","time":"03:40","volumn":"131.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.65","rise":"-5.65%","time":"03:45","volumn":"116.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.80","rise":"-5.47%","time":"03:50","volumn":"83.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"605.16","rise":"-5.57%","time":"03:55","volumn":"225.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"606.17","rise":"-5.41%","time":"04:00","volumn":"1760.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.85","rise":"-5.78%","time":"21:35","volumn":"71.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"604.44","rise":"-5.68%","time":"21:40","volumn":"25.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.12","rise":"-5.89%","time":"21:45","volumn":"68.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"599.25","rise":"-6.49%","time":"21:50","volumn":"52.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"600.92","rise":"-6.23%","time":"21:55","volumn":"131.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"599.81","rise":"-6.41%","time":"22:00","volumn":"76.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"598.88","rise":"-6.55%","time":"22:05","volumn":"78.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"599.55","rise":"-6.45%","time":"22:10","volumn":"65.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"601.34","rise":"-6.17%","time":"22:15","volumn":"32.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"601.39","rise":"-6.16%","time":"22:20","volumn":"55.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.75","rise":"-5.95%","time":"22:25","volumn":"111.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.79","rise":"-5.94%","time":"22:30","volumn":"53.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.61","rise":"-5.97%","time":"22:35","volumn":"40.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.37","rise":"-6.01%","time":"22:40","volumn":"58.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"603.17","rise":"-5.88%","time":"22:45","volumn":"83.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.41","rise":"-6.00%","time":"22:50","volumn":"61.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.17","rise":"-6.04%","time":"22:55","volumn":"91.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.52","rise":"-5.98%","time":"23:00","volumn":"74.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"602.96","rise":"-5.91%","time":"23:05","volumn":"50.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"601.25","rise":"-6.18%","time":"23:10","volumn":"42.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"600.77","rise":"-6.26%","time":"23:15","volumn":"69.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"600.68","rise":"-6.27%","time":"23:20","volumn":"68.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"599.80","rise":"-6.41%","time":"23:25","volumn":"47.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"599.58","rise":"-6.44%","time":"23:30","volumn":"55.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"598.12","rise":"-6.67%","time":"23:35","volumn":"89.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"597.13","rise":"-6.82%","time":"23:40","volumn":"108.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"595.87","rise":"-7.02%","time":"23:45","volumn":"146.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"596.15","rise":"-6.98%","time":"23:50","volumn":"62.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"594.65","rise":"-7.21%","time":"23:55","volumn":"72.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"594.69","rise":"-7.20%","time":"00:00","volumn":"75.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.60","rise":"-7.53%","time":"00:05","volumn":"144.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.85","rise":"-7.33%","time":"00:10","volumn":"129.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.74","rise":"-7.51%","time":"00:15","volumn":"45.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.95","rise":"-7.32%","time":"00:20","volumn":"97.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"594.47","rise":"-7.24%","time":"00:25","volumn":"74.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"594.28","rise":"-7.27%","time":"00:30","volumn":"79.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"595.11","rise":"-7.14%","time":"00:35","volumn":"49.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"595.11","rise":"-7.14%","time":"00:40","volumn":"30.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"594.59","rise":"-7.22%","time":"00:45","volumn":"38.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"594.25","rise":"-7.27%","time":"00:50","volumn":"54.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.94","rise":"-7.32%","time":"00:55","volumn":"44.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.96","rise":"-7.32%","time":"01:00","volumn":"37.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.68","rise":"-7.36%","time":"01:05","volumn":"49.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.31","rise":"-7.42%","time":"01:10","volumn":"63.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.66","rise":"-7.37%","time":"01:15","volumn":"48.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.41","rise":"-7.56%","time":"01:20","volumn":"55.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.44","rise":"-7.56%","time":"01:25","volumn":"47.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.39","rise":"-7.56%","time":"01:30","volumn":"96.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.73","rise":"-7.51%","time":"01:35","volumn":"75.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.63","rise":"-7.53%","time":"01:40","volumn":"69.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.96","rise":"-7.47%","time":"01:45","volumn":"46.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.86","rise":"-7.49%","time":"01:50","volumn":"52.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.58","rise":"-7.53%","time":"01:55","volumn":"48.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.91","rise":"-7.48%","time":"02:00","volumn":"49.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.92","rise":"-7.48%","time":"02:05","volumn":"42.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.76","rise":"-7.66%","time":"02:10","volumn":"62.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.44","rise":"-7.71%","time":"02:15","volumn":"84.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.64","rise":"-7.68%","time":"02:20","volumn":"87.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.42","rise":"-7.71%","time":"02:25","volumn":"65.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.34","rise":"-7.88%","time":"02:30","volumn":"51.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.22","rise":"-7.90%","time":"02:35","volumn":"101.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.81","rise":"-7.65%","time":"02:40","volumn":"55.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.22","rise":"-7.75%","time":"02:45","volumn":"89.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.15","rise":"-7.76%","time":"02:50","volumn":"51.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.39","rise":"-7.88%","time":"02:55","volumn":"48.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.66","rise":"-7.83%","time":"03:00","volumn":"85.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.50","rise":"-7.70%","time":"03:05","volumn":"56.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.72","rise":"-7.67%","time":"03:10","volumn":"90.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.93","rise":"-7.64%","time":"03:15","volumn":"71.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.22","rise":"-7.59%","time":"03:20","volumn":"90.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.85","rise":"-7.49%","time":"03:25","volumn":"85.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.99","rise":"-7.63%","time":"03:30","volumn":"89.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.28","rise":"-7.74%","time":"03:35","volumn":"121.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.19","rise":"-7.75%","time":"03:40","volumn":"152.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.98","rise":"-7.78%","time":"03:45","volumn":"143.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.65","rise":"-7.68%","time":"03:50","volumn":"292.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.60","rise":"-7.84%","time":"03:55","volumn":"270.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.04","rise":"-7.77%","time":"04:00","volumn":"3247.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"594.09","rise":"-7.30%","time":"21:35","volumn":"804.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"597.33","rise":"-6.79%","time":"21:40","volumn":"159.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"598.87","rise":"-6.55%","time":"21:45","volumn":"44.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"599.35","rise":"-6.48%","time":"21:50","volumn":"54.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.71","rise":"-7.36%","time":"21:55","volumn":"55.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"594.99","rise":"-7.16%","time":"22:00","volumn":"42.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.75","rise":"-7.51%","time":"22:05","volumn":"106.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.80","rise":"-7.66%","time":"22:10","volumn":"81.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.26","rise":"-7.90%","time":"22:15","volumn":"100.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"589.42","rise":"-8.03%","time":"22:20","volumn":"125.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.23","rise":"-7.75%","time":"22:25","volumn":"83.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.16","rise":"-7.76%","time":"22:30","volumn":"46.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.89","rise":"-7.64%","time":"22:35","volumn":"106.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.01","rise":"-7.93%","time":"22:40","volumn":"55.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"590.03","rise":"-7.93%","time":"22:45","volumn":"71.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.05","rise":"-7.62%","time":"22:50","volumn":"67.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.19","rise":"-7.75%","time":"22:55","volumn":"52.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.02","rise":"-7.62%","time":"23:00","volumn":"50.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.97","rise":"-7.63%","time":"23:05","volumn":"36.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.77","rise":"-7.50%","time":"23:10","volumn":"102.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.03","rise":"-7.46%","time":"23:15","volumn":"44.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"591.99","rise":"-7.63%","time":"23:20","volumn":"60.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"592.66","rise":"-7.52%","time":"23:25","volumn":"52.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.31","rise":"-7.42%","time":"23:30","volumn":"58.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.12","rise":"-7.45%","time":"23:35","volumn":"37.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.64","rise":"-7.37%","time":"23:40","volumn":"49.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.70","rise":"-7.36%","time":"23:45","volumn":"32.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.40","rise":"-7.40%","time":"23:50","volumn":"32.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"593.83","rise":"-7.34%","time":"23:55","volumn":"40.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"591.66","rise":"-7.68%","time":"00:00","volumn":"155.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"593.00","rise":"-7.47%","time":"00:05","volumn":"70.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"591.72","rise":"-7.67%","time":"00:10","volumn":"42.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.35","rise":"-7.57%","time":"00:15","volumn":"31.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"591.80","rise":"-7.66%","time":"00:20","volumn":"59.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.28","rise":"-7.58%","time":"00:25","volumn":"82.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"593.00","rise":"-7.47%","time":"00:30","volumn":"54.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.97","rise":"-7.47%","time":"00:35","volumn":"76.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"594.05","rise":"-7.30%","time":"00:40","volumn":"76.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"594.21","rise":"-7.28%","time":"00:45","volumn":"37.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"594.11","rise":"-7.29%","time":"00:50","volumn":"44.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"594.36","rise":"-7.26%","time":"00:55","volumn":"75.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"593.47","rise":"-7.39%","time":"01:00","volumn":"53.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.27","rise":"-7.58%","time":"01:05","volumn":"73.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.24","rise":"-7.59%","time":"01:10","volumn":"57.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.34","rise":"-7.57%","time":"01:15","volumn":"30.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.12","rise":"-7.61%","time":"01:20","volumn":"50.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.41","rise":"-7.56%","time":"01:25","volumn":"39.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.85","rise":"-7.49%","time":"01:30","volumn":"58.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"593.35","rise":"-7.41%","time":"01:35","volumn":"52.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"592.64","rise":"-7.52%","time":"01:40","volumn":"45.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.88","rise":"-7.80%","time":"01:45","volumn":"91.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"591.23","rise":"-7.74%","time":"01:50","volumn":"73.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.86","rise":"-7.96%","time":"01:55","volumn":"107.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.41","rise":"-7.87%","time":"02:00","volumn":"150.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.43","rise":"-7.87%","time":"02:05","volumn":"64.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.85","rise":"-7.80%","time":"02:10","volumn":"89.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.45","rise":"-7.87%","time":"02:15","volumn":"120.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.62","rise":"-7.84%","time":"02:20","volumn":"56.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"591.37","rise":"-7.72%","time":"02:25","volumn":"156.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"591.77","rise":"-7.66%","time":"02:30","volumn":"105.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.61","rise":"-8.00%","time":"02:35","volumn":"94.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.57","rise":"-8.00%","time":"02:40","volumn":"183.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.40","rise":"-7.87%","time":"02:45","volumn":"102.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.16","rise":"-7.91%","time":"02:50","volumn":"57.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.00","rise":"-7.94%","time":"02:55","volumn":"65.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.52","rise":"-7.86%","time":"03:00","volumn":"65.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"590.30","rise":"-7.89%","time":"03:05","volumn":"57.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.66","rise":"-7.99%","time":"03:10","volumn":"74.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"588.67","rise":"-8.14%","time":"03:15","volumn":"131.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"587.87","rise":"-8.27%","time":"03:20","volumn":"198.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.11","rise":"-8.08%","time":"03:25","volumn":"135.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.01","rise":"-8.09%","time":"03:30","volumn":"101.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.51","rise":"-8.01%","time":"03:35","volumn":"113.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"588.18","rise":"-8.22%","time":"03:40","volumn":"99.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"588.77","rise":"-8.13%","time":"03:45","volumn":"139.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"589.19","rise":"-8.06%","time":"03:50","volumn":"117.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"588.06","rise":"-8.24%","time":"03:55","volumn":"188.00"},{"date":"2026\/08\/22 \u661f\u671f\u516d","price":"587.68","rise":"-8.30%","time":"04:00","volumn":"2334.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"533.65","ratio":"0.27%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"763.54","ratio":"-0.28%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"706.32","ratio":"-1.00%"}],"marketCapitalization":"787.23\u4ebf","maxPrice":"587.46","minPrice":"568.90","monthlyTendency":{"cx":{"o":["2026\/07\/27","2026\/08\/21"]},"cy":{"o":["659.64","641.65","623.66","605.67","587.68"]},"cyrate":{"o":["-1.76%","-4.05%","-6.33%","-8.62%","-10.91%"]},"p":[{"date":"2026\/07\/27 \u661f\u671f\u4e00","price":"659.64","rise":"0","time":"07\/27","volumn":"1.00\u4e07"},{"date":"2026\/07\/28 \u661f\u671f\u4e8c","price":"639.40","rise":"-3.07%","time":"07\/28","volumn":"1.30\u4e07"},{"date":"2026\/07\/29 \u661f\u671f\u4e09","price":"603.80","rise":"-8.47%","time":"07\/29","volumn":"1.33\u4e07"},{"date":"2026\/07\/30 \u661f\u671f\u56db","price":"630.78","rise":"-4.38%","time":"07\/30","volumn":"1.06\u4e07"},{"date":"2026\/07\/31 \u661f\u671f\u4e94","price":"632.00","rise":"-4.19%","time":"07\/31","volumn":"8911.00"},{"date":"2026\/08\/03 \u661f\u671f\u4e00","price":"646.65","rise":"-1.97%","time":"08\/03","volumn":"1.28\u4e07"},{"date":"2026\/08\/04 \u661f\u671f\u4e8c","price":"633.76","rise":"-3.92%","time":"08\/04","volumn":"2.53\u4e07"},{"date":"2026\/08\/05 \u661f\u671f\u4e09","price":"648.05","rise":"-1.76%","time":"08\/05","volumn":"1.46\u4e07"},{"date":"2026\/08\/06 \u661f\u671f\u56db","price":"641.78","rise":"-2.71%","time":"08\/06","volumn":"8114.00"},{"date":"2026\/08\/07 \u661f\u671f\u4e94","price":"642.06","rise":"-2.67%","time":"08\/07","volumn":"9637.00"},{"date":"2026\/08\/10 \u661f\u671f\u4e00","price":"632.62","rise":"-4.10%","time":"08\/10","volumn":"6798.00"},{"date":"2026\/08\/11 \u661f\u671f\u4e8c","price":"630.75","rise":"-4.38%","time":"08\/11","volumn":"4968.00"},{"date":"2026\/08\/12 \u661f\u671f\u4e09","price":"635.65","rise":"-3.64%","time":"08\/12","volumn":"8000.00"},{"date":"2026\/08\/13 \u661f\u671f\u56db","price":"629.41","rise":"-4.58%","time":"08\/13","volumn":"5598.00"},{"date":"2026\/08\/14 \u661f\u671f\u4e94","price":"629.06","rise":"-4.64%","time":"08\/14","volumn":"5314.00"},{"date":"2026\/08\/17 \u661f\u671f\u4e00","price":"638.96","rise":"-3.14%","time":"08\/17","volumn":"6692.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.61","rise":"-6.22%","time":"08\/18","volumn":"7463.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.17","rise":"-8.11%","time":"08\/19","volumn":"8443.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"591.04","rise":"-10.40%","time":"08\/20","volumn":"9213.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"587.68","rise":"-10.91%","time":"08\/21","volumn":"9206.00"}],"points":"20"},"open":"585.99","priceChangeRatio":"-2.69%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5eb7\u660e\u65af","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["586.25","581.94","577.64","573.33","569.03"]},"cyrate":{"o":["-0.24%","-0.98%","-1.71%","-2.44%","-3.17%"]},"p":[{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"586.25","rise":"-0.24%","time":"21:31","volumn":"146.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"585.24","rise":"-0.42%","time":"21:32","volumn":"148.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"585.49","rise":"-0.37%","time":"21:33","volumn":"166.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"585.13","rise":"-0.43%","time":"21:34","volumn":"191.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"582.80","rise":"-0.83%","time":"21:35","volumn":"209.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"585.29","rise":"-0.41%","time":"21:36","volumn":"261.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"584.09","rise":"-0.61%","time":"21:37","volumn":"276.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"583.80","rise":"-0.66%","time":"21:38","volumn":"283.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"580.83","rise":"-1.17%","time":"21:39","volumn":"317.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"579.49","rise":"-1.39%","time":"21:40","volumn":"333.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"579.92","rise":"-1.32%","time":"21:41","volumn":"389.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"580.60","rise":"-1.20%","time":"21:42","volumn":"417.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"580.09","rise":"-1.29%","time":"21:43","volumn":"530.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"580.08","rise":"-1.29%","time":"21:44","volumn":"651.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"579.23","rise":"-1.44%","time":"21:45","volumn":"752.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"579.85","rise":"-1.33%","time":"21:46","volumn":"824.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"581.63","rise":"-1.03%","time":"21:47","volumn":"877.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"581.52","rise":"-1.05%","time":"21:48","volumn":"907.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"579.89","rise":"-1.33%","time":"21:49","volumn":"939.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"579.50","rise":"-1.39%","time":"21:50","volumn":"987.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"576.45","rise":"-1.91%","time":"21:51","volumn":"1058.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.00","rise":"-2.16%","time":"21:52","volumn":"1075.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.88","rise":"-2.01%","time":"21:53","volumn":"1111.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.72","rise":"-2.04%","time":"21:54","volumn":"1141.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.47","rise":"-2.08%","time":"21:55","volumn":"1164.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"577.69","rise":"-1.70%","time":"21:56","volumn":"1229.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"576.31","rise":"-1.93%","time":"21:57","volumn":"1256.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"577.05","rise":"-1.81%","time":"21:58","volumn":"1305.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"578.03","rise":"-1.64%","time":"21:59","volumn":"1346.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.23","rise":"-2.12%","time":"22:00","volumn":"1370.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.09","rise":"-2.31%","time":"22:01","volumn":"1404.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.69","rise":"-2.38%","time":"22:02","volumn":"1477.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.47","rise":"-2.76%","time":"22:03","volumn":"1570.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.50","rise":"-2.92%","time":"22:04","volumn":"1622.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.53","rise":"-2.75%","time":"22:05","volumn":"1741.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.32","rise":"-2.61%","time":"22:06","volumn":"1794.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.90","rise":"-2.51%","time":"22:07","volumn":"1809.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.22","rise":"-2.63%","time":"22:08","volumn":"1838.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.33","rise":"-2.78%","time":"22:09","volumn":"1867.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.14","rise":"-2.81%","time":"22:10","volumn":"1885.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.62","rise":"-2.90%","time":"22:11","volumn":"1901.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.16","rise":"-2.98%","time":"22:12","volumn":"1936.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.83","rise":"-3.04%","time":"22:13","volumn":"1949.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.45","rise":"-3.10%","time":"22:14","volumn":"1973.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.39","rise":"-3.11%","time":"22:15","volumn":"1986.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.72","rise":"-3.06%","time":"22:16","volumn":"2037.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.52","rise":"-3.09%","time":"22:17","volumn":"2054.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.03","rise":"-3.00%","time":"22:18","volumn":"2101.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.31","rise":"-2.96%","time":"22:19","volumn":"2173.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.89","rise":"-3.03%","time":"22:20","volumn":"2192.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.01","rise":"-2.84%","time":"22:21","volumn":"2227.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.87","rise":"-2.69%","time":"22:22","volumn":"2283.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.84","rise":"-2.70%","time":"22:23","volumn":"2296.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.37","rise":"-2.78%","time":"22:24","volumn":"2333.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.22","rise":"-2.63%","time":"22:25","volumn":"2380.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.55","rise":"-2.57%","time":"22:26","volumn":"2470.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.62","rise":"-2.22%","time":"22:27","volumn":"2504.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.62","rise":"-2.39%","time":"22:28","volumn":"2522.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.70","rise":"-2.21%","time":"22:29","volumn":"2575.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.11","rise":"-2.48%","time":"22:30","volumn":"2602.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.16","rise":"-2.30%","time":"22:31","volumn":"2622.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.79","rise":"-2.19%","time":"22:32","volumn":"2643.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.87","rise":"-2.18%","time":"22:33","volumn":"2667.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.96","rise":"-2.34%","time":"22:34","volumn":"2698.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.01","rise":"-2.50%","time":"22:35","volumn":"2716.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.47","rise":"-2.42%","time":"22:36","volumn":"2739.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.10","rise":"-2.48%","time":"22:37","volumn":"2757.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.49","rise":"-2.75%","time":"22:38","volumn":"2780.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.87","rise":"-2.52%","time":"22:39","volumn":"2799.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.25","rise":"-2.46%","time":"22:40","volumn":"2850.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.94","rise":"-2.51%","time":"22:41","volumn":"2866.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.18","rise":"-2.47%","time":"22:42","volumn":"2893.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.07","rise":"-2.66%","time":"22:43","volumn":"2938.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.82","rise":"-2.70%","time":"22:44","volumn":"2951.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.43","rise":"-2.59%","time":"22:45","volumn":"2976.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.92","rise":"-2.51%","time":"22:46","volumn":"3055.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.12","rise":"-2.31%","time":"22:47","volumn":"3101.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.55","rise":"-2.23%","time":"22:48","volumn":"3110.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.00","rise":"-2.16%","time":"22:49","volumn":"3127.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"576.35","rise":"-1.93%","time":"22:50","volumn":"3150.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.80","rise":"-2.02%","time":"22:51","volumn":"3164.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.15","rise":"-2.13%","time":"22:52","volumn":"3180.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"575.44","rise":"-2.08%","time":"22:53","volumn":"3203.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.98","rise":"-2.16%","time":"22:54","volumn":"3242.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.12","rise":"-2.31%","time":"22:55","volumn":"3261.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.84","rise":"-2.36%","time":"22:56","volumn":"3280.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.03","rise":"-2.32%","time":"22:57","volumn":"3324.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.31","rise":"-2.45%","time":"22:58","volumn":"3342.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.09","rise":"-2.48%","time":"22:59","volumn":"3376.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.35","rise":"-2.61%","time":"23:00","volumn":"3394.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.69","rise":"-2.72%","time":"23:01","volumn":"3412.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.00","rise":"-2.84%","time":"23:02","volumn":"3430.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.64","rise":"-2.73%","time":"23:03","volumn":"3456.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.75","rise":"-2.71%","time":"23:04","volumn":"3464.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.41","rise":"-2.77%","time":"23:05","volumn":"3474.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.28","rise":"-2.79%","time":"23:06","volumn":"3505.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.08","rise":"-2.82%","time":"23:07","volumn":"3514.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.25","rise":"-2.97%","time":"23:08","volumn":"3532.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.05","rise":"-3.00%","time":"23:09","volumn":"3560.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.78","rise":"-3.05%","time":"23:10","volumn":"3578.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.22","rise":"-2.97%","time":"23:11","volumn":"3611.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.08","rise":"-2.99%","time":"23:12","volumn":"3621.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.06","rise":"-2.83%","time":"23:13","volumn":"3659.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.92","rise":"-2.85%","time":"23:14","volumn":"3670.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.81","rise":"-2.87%","time":"23:15","volumn":"3702.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.10","rise":"-2.99%","time":"23:16","volumn":"3727.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.36","rise":"-2.95%","time":"23:17","volumn":"3742.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.99","rise":"-3.01%","time":"23:18","volumn":"3745.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.67","rise":"-3.06%","time":"23:19","volumn":"3760.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.50","rise":"-3.09%","time":"23:20","volumn":"3782.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.54","rise":"-3.09%","time":"23:21","volumn":"3791.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.54","rise":"-3.09%","time":"23:22","volumn":"3799.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.03","rise":"-3.17%","time":"23:23","volumn":"3811.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.53","rise":"-3.09%","time":"23:24","volumn":"3851.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.84","rise":"-3.04%","time":"23:25","volumn":"3884.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.09","rise":"-2.99%","time":"23:26","volumn":"3900.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.13","rise":"-2.99%","time":"23:27","volumn":"3928.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.71","rise":"-3.06%","time":"23:28","volumn":"3947.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"569.74","rise":"-3.05%","time":"23:29","volumn":"3967.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.26","rise":"-2.96%","time":"23:30","volumn":"3994.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.67","rise":"-2.89%","time":"23:31","volumn":"4042.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.71","rise":"-2.72%","time":"23:32","volumn":"4071.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.73","rise":"-2.88%","time":"23:33","volumn":"4092.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"570.71","rise":"-2.89%","time":"23:34","volumn":"4106.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.29","rise":"-2.79%","time":"23:35","volumn":"4123.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.62","rise":"-2.73%","time":"23:36","volumn":"4147.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.86","rise":"-2.69%","time":"23:37","volumn":"4160.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.43","rise":"-2.59%","time":"23:38","volumn":"4174.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"571.79","rise":"-2.70%","time":"23:39","volumn":"4188.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.27","rise":"-2.62%","time":"23:40","volumn":"4204.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.99","rise":"-2.50%","time":"23:41","volumn":"4290.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.68","rise":"-2.55%","time":"23:42","volumn":"4295.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.52","rise":"-2.58%","time":"23:43","volumn":"4312.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.61","rise":"-2.56%","time":"23:44","volumn":"4336.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.72","rise":"-2.55%","time":"23:45","volumn":"4344.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.84","rise":"-2.53%","time":"23:46","volumn":"4357.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.45","rise":"-2.42%","time":"23:47","volumn":"4376.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.21","rise":"-2.46%","time":"23:48","volumn":"4402.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"572.91","rise":"-2.51%","time":"23:49","volumn":"4415.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.54","rise":"-2.41%","time":"23:50","volumn":"4457.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.24","rise":"-2.46%","time":"23:51","volumn":"4465.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.31","rise":"-2.45%","time":"23:52","volumn":"4503.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.74","rise":"-2.37%","time":"23:53","volumn":"4547.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.18","rise":"-2.30%","time":"23:54","volumn":"4561.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.21","rise":"-2.29%","time":"23:55","volumn":"4577.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"574.11","rise":"-2.31%","time":"23:56","volumn":"4587.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.68","rise":"-2.38%","time":"23:57","volumn":"4602.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.72","rise":"-2.38%","time":"23:58","volumn":"4625.00"},{"date":"2026\/08\/24 \u661f\u671f\u4e00","price":"573.64","rise":"-2.39%","time":"23:59","volumn":"4663.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.86","rise":"-2.35%","time":"00:00","volumn":"4682.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.68","rise":"-2.38%","time":"00:01","volumn":"4703.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.44","rise":"-2.25%","time":"00:02","volumn":"4736.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.15","rise":"-2.30%","time":"00:03","volumn":"4743.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.52","rise":"-2.24%","time":"00:04","volumn":"4775.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.27","rise":"-2.28%","time":"00:05","volumn":"4798.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.26","rise":"-2.28%","time":"00:06","volumn":"4819.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.56","rise":"-2.23%","time":"00:07","volumn":"4823.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.28","rise":"-2.28%","time":"00:08","volumn":"4833.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.12","rise":"-2.31%","time":"00:09","volumn":"4855.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.22","rise":"-2.29%","time":"00:10","volumn":"4878.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.19","rise":"-2.30%","time":"00:11","volumn":"4888.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.46","rise":"-2.25%","time":"00:12","volumn":"4902.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.58","rise":"-2.23%","time":"00:13","volumn":"4921.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.60","rise":"-2.23%","time":"00:14","volumn":"4937.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.29","rise":"-2.28%","time":"00:15","volumn":"4963.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.83","rise":"-2.19%","time":"00:16","volumn":"4976.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"575.16","rise":"-2.13%","time":"00:17","volumn":"4992.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.47","rise":"-2.25%","time":"00:18","volumn":"5001.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.67","rise":"-2.21%","time":"00:19","volumn":"5012.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.17","rise":"-2.30%","time":"00:20","volumn":"5022.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.04","rise":"-2.32%","time":"00:21","volumn":"5033.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.26","rise":"-2.28%","time":"00:22","volumn":"5050.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"574.03","rise":"-2.32%","time":"00:23","volumn":"5060.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.84","rise":"-2.36%","time":"00:24","volumn":"5075.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.57","rise":"-2.40%","time":"00:25","volumn":"5092.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.58","rise":"-2.40%","time":"00:26","volumn":"5110.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.68","rise":"-2.38%","time":"00:27","volumn":"5121.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.57","rise":"-2.40%","time":"00:28","volumn":"5133.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.60","rise":"-2.40%","time":"00:29","volumn":"5148.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.31","rise":"-2.44%","time":"00:30","volumn":"5165.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.00","rise":"-2.50%","time":"00:31","volumn":"5180.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.97","rise":"-2.50%","time":"00:32","volumn":"5197.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.82","rise":"-2.53%","time":"00:33","volumn":"5209.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.96","rise":"-2.50%","time":"00:34","volumn":"5228.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.02","rise":"-2.49%","time":"00:35","volumn":"5255.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.99","rise":"-2.50%","time":"00:36","volumn":"5268.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.89","rise":"-2.52%","time":"00:37","volumn":"5280.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.88","rise":"-2.52%","time":"00:38","volumn":"5287.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.62","rise":"-2.56%","time":"00:39","volumn":"5303.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.58","rise":"-2.57%","time":"00:40","volumn":"5312.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.75","rise":"-2.54%","time":"00:41","volumn":"5330.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.50","rise":"-2.58%","time":"00:42","volumn":"5347.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.29","rise":"-2.62%","time":"00:43","volumn":"5355.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.56","rise":"-2.57%","time":"00:44","volumn":"5377.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.63","rise":"-2.56%","time":"00:45","volumn":"5387.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.14","rise":"-2.64%","time":"00:46","volumn":"5400.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.96","rise":"-2.68%","time":"00:47","volumn":"5413.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.15","rise":"-2.64%","time":"00:48","volumn":"5427.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.13","rise":"-2.65%","time":"00:49","volumn":"5439.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.36","rise":"-2.61%","time":"00:50","volumn":"5458.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.22","rise":"-2.63%","time":"00:51","volumn":"5466.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.21","rise":"-2.63%","time":"00:52","volumn":"5477.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.42","rise":"-2.60%","time":"00:53","volumn":"5489.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.82","rise":"-2.53%","time":"00:54","volumn":"5507.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.61","rise":"-2.56%","time":"00:55","volumn":"5511.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.60","rise":"-2.57%","time":"00:56","volumn":"5516.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.18","rise":"-2.64%","time":"00:57","volumn":"5531.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.42","rise":"-2.60%","time":"00:58","volumn":"5562.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.47","rise":"-2.59%","time":"00:59","volumn":"5578.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.27","rise":"-2.62%","time":"01:00","volumn":"5585.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.23","rise":"-2.63%","time":"01:01","volumn":"5592.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.79","rise":"-2.70%","time":"01:02","volumn":"5621.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.59","rise":"-2.57%","time":"01:03","volumn":"5699.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.32","rise":"-2.61%","time":"01:04","volumn":"5715.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.10","rise":"-2.65%","time":"01:05","volumn":"5764.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.42","rise":"-2.60%","time":"01:06","volumn":"5814.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.41","rise":"-2.60%","time":"01:07","volumn":"5824.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.07","rise":"-2.49%","time":"01:08","volumn":"5846.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.93","rise":"-2.51%","time":"01:09","volumn":"5859.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.76","rise":"-2.54%","time":"01:10","volumn":"5862.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.43","rise":"-2.59%","time":"01:11","volumn":"5875.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.43","rise":"-2.59%","time":"01:12","volumn":"5952.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.47","rise":"-2.59%","time":"01:13","volumn":"5977.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.38","rise":"-2.60%","time":"01:14","volumn":"5989.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.38","rise":"-2.60%","time":"01:15","volumn":"6002.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.36","rise":"-2.61%","time":"01:16","volumn":"6007.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.24","rise":"-2.63%","time":"01:17","volumn":"6029.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.84","rise":"-2.53%","time":"01:18","volumn":"6054.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.92","rise":"-2.51%","time":"01:19","volumn":"6060.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.90","rise":"-2.69%","time":"01:20","volumn":"6071.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.01","rise":"-2.67%","time":"01:21","volumn":"6094.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.64","rise":"-2.73%","time":"01:22","volumn":"6105.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.66","rise":"-2.73%","time":"01:23","volumn":"6111.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.91","rise":"-2.68%","time":"01:24","volumn":"6135.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.91","rise":"-2.68%","time":"01:25","volumn":"6139.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.38","rise":"-2.77%","time":"01:26","volumn":"6155.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.35","rise":"-2.78%","time":"01:27","volumn":"6175.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.41","rise":"-2.77%","time":"01:28","volumn":"6185.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.37","rise":"-2.78%","time":"01:29","volumn":"6227.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.36","rise":"-2.78%","time":"01:30","volumn":"6248.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.62","rise":"-2.73%","time":"01:31","volumn":"6257.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.47","rise":"-2.76%","time":"01:32","volumn":"6271.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.71","rise":"-2.72%","time":"01:33","volumn":"6290.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.20","rise":"-2.80%","time":"01:34","volumn":"6338.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.44","rise":"-2.76%","time":"01:35","volumn":"6346.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.34","rise":"-2.78%","time":"01:36","volumn":"6365.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.45","rise":"-2.76%","time":"01:37","volumn":"6382.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.21","rise":"-2.80%","time":"01:38","volumn":"6392.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.96","rise":"-2.85%","time":"01:39","volumn":"6408.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.96","rise":"-2.84%","time":"01:40","volumn":"6459.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.14","rise":"-2.81%","time":"01:41","volumn":"6467.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.97","rise":"-2.84%","time":"01:42","volumn":"6486.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.03","rise":"-2.83%","time":"01:43","volumn":"6501.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.89","rise":"-2.86%","time":"01:44","volumn":"6516.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"569.79","rise":"-3.04%","time":"01:45","volumn":"6582.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.23","rise":"-2.97%","time":"01:46","volumn":"6604.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.27","rise":"-2.96%","time":"01:47","volumn":"6642.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.54","rise":"-2.92%","time":"01:48","volumn":"6682.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.19","rise":"-2.98%","time":"01:49","volumn":"6691.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"569.94","rise":"-3.02%","time":"01:50","volumn":"6742.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"569.77","rise":"-3.05%","time":"01:51","volumn":"6793.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"569.87","rise":"-3.03%","time":"01:52","volumn":"6804.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"569.44","rise":"-3.10%","time":"01:53","volumn":"6831.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"569.99","rise":"-3.01%","time":"01:54","volumn":"6881.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.24","rise":"-2.97%","time":"01:55","volumn":"6895.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.32","rise":"-2.95%","time":"01:56","volumn":"6909.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.14","rise":"-2.98%","time":"01:57","volumn":"6932.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.12","rise":"-2.99%","time":"01:58","volumn":"6944.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.28","rise":"-2.96%","time":"01:59","volumn":"6961.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.26","rise":"-2.96%","time":"02:00","volumn":"6980.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.74","rise":"-2.88%","time":"02:01","volumn":"7046.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.76","rise":"-2.88%","time":"02:02","volumn":"7055.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.67","rise":"-2.89%","time":"02:03","volumn":"7097.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.29","rise":"-2.96%","time":"02:04","volumn":"7114.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.22","rise":"-2.97%","time":"02:05","volumn":"7126.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.35","rise":"-2.95%","time":"02:06","volumn":"7148.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.97","rise":"-2.84%","time":"02:07","volumn":"7218.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.55","rise":"-2.74%","time":"02:08","volumn":"7335.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.97","rise":"-2.84%","time":"02:09","volumn":"7408.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.70","rise":"-2.72%","time":"02:10","volumn":"7477.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.52","rise":"-2.75%","time":"02:11","volumn":"7486.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.52","rise":"-2.75%","time":"02:12","volumn":"7495.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.46","rise":"-2.76%","time":"02:13","volumn":"7511.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.99","rise":"-2.67%","time":"02:14","volumn":"7538.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.44","rise":"-2.59%","time":"02:15","volumn":"7625.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.52","rise":"-2.58%","time":"02:16","volumn":"7676.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.24","rise":"-2.63%","time":"02:17","volumn":"7692.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.32","rise":"-2.61%","time":"02:18","volumn":"7700.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.68","rise":"-2.72%","time":"02:19","volumn":"7726.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.85","rise":"-2.69%","time":"02:20","volumn":"7753.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.16","rise":"-2.64%","time":"02:21","volumn":"7768.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.07","rise":"-2.66%","time":"02:22","volumn":"7789.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.32","rise":"-2.61%","time":"02:23","volumn":"7809.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.02","rise":"-2.66%","time":"02:24","volumn":"7830.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.80","rise":"-2.70%","time":"02:25","volumn":"7846.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.71","rise":"-2.72%","time":"02:26","volumn":"7855.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.53","rise":"-2.75%","time":"02:27","volumn":"7866.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.55","rise":"-2.74%","time":"02:28","volumn":"7879.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.74","rise":"-2.71%","time":"02:29","volumn":"7902.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.85","rise":"-2.69%","time":"02:30","volumn":"7914.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.11","rise":"-2.65%","time":"02:31","volumn":"7960.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.19","rise":"-2.64%","time":"02:32","volumn":"8005.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.58","rise":"-2.57%","time":"02:33","volumn":"8037.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.58","rise":"-2.57%","time":"02:34","volumn":"8042.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.54","rise":"-2.58%","time":"02:35","volumn":"8059.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.57","rise":"-2.40%","time":"02:36","volumn":"8098.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.01","rise":"-2.50%","time":"02:37","volumn":"8121.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.68","rise":"-2.55%","time":"02:38","volumn":"8140.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.69","rise":"-2.55%","time":"02:39","volumn":"8158.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.68","rise":"-2.55%","time":"02:40","volumn":"8166.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.06","rise":"-2.49%","time":"02:41","volumn":"8186.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.72","rise":"-2.38%","time":"02:42","volumn":"8209.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.54","rise":"-2.41%","time":"02:43","volumn":"8214.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.55","rise":"-2.40%","time":"02:44","volumn":"8228.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.28","rise":"-2.45%","time":"02:45","volumn":"8244.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.12","rise":"-2.48%","time":"02:46","volumn":"8259.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.48","rise":"-2.59%","time":"02:47","volumn":"8274.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.48","rise":"-2.59%","time":"02:48","volumn":"8287.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.28","rise":"-2.62%","time":"02:49","volumn":"8297.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.09","rise":"-2.65%","time":"02:50","volumn":"8313.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.09","rise":"-2.65%","time":"02:51","volumn":"8343.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.11","rise":"-2.65%","time":"02:52","volumn":"8363.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.83","rise":"-2.70%","time":"02:53","volumn":"8379.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.63","rise":"-2.73%","time":"02:54","volumn":"8407.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.71","rise":"-2.72%","time":"02:55","volumn":"8431.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.14","rise":"-2.64%","time":"02:56","volumn":"8466.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.11","rise":"-2.65%","time":"02:57","volumn":"8479.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.99","rise":"-2.67%","time":"02:58","volumn":"8488.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.69","rise":"-2.72%","time":"02:59","volumn":"8505.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.60","rise":"-2.74%","time":"03:00","volumn":"8537.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.90","rise":"-2.69%","time":"03:01","volumn":"8550.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.76","rise":"-2.71%","time":"03:02","volumn":"8565.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.13","rise":"-2.82%","time":"03:03","volumn":"8593.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.27","rise":"-2.79%","time":"03:04","volumn":"8614.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.47","rise":"-2.76%","time":"03:05","volumn":"8633.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.71","rise":"-2.72%","time":"03:06","volumn":"8664.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.59","rise":"-2.74%","time":"03:07","volumn":"8673.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.66","rise":"-2.73%","time":"03:08","volumn":"8687.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.66","rise":"-2.73%","time":"03:09","volumn":"8699.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.85","rise":"-2.69%","time":"03:10","volumn":"8716.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.17","rise":"-2.64%","time":"03:11","volumn":"8763.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.25","rise":"-2.63%","time":"03:12","volumn":"8824.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.34","rise":"-2.61%","time":"03:13","volumn":"8839.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.91","rise":"-2.68%","time":"03:14","volumn":"8850.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.90","rise":"-2.69%","time":"03:15","volumn":"8871.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.00","rise":"-2.67%","time":"03:16","volumn":"8902.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.88","rise":"-2.69%","time":"03:17","volumn":"8919.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.83","rise":"-2.70%","time":"03:18","volumn":"8941.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.79","rise":"-2.70%","time":"03:19","volumn":"8953.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.94","rise":"-2.68%","time":"03:20","volumn":"8979.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.31","rise":"-2.62%","time":"03:21","volumn":"9013.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.28","rise":"-2.62%","time":"03:22","volumn":"9028.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.02","rise":"-2.66%","time":"03:23","volumn":"9044.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.31","rise":"-2.62%","time":"03:24","volumn":"9063.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.37","rise":"-2.61%","time":"03:25","volumn":"9078.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.58","rise":"-2.57%","time":"03:26","volumn":"9100.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.33","rise":"-2.61%","time":"03:27","volumn":"9123.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.26","rise":"-2.62%","time":"03:28","volumn":"9157.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.21","rise":"-2.63%","time":"03:29","volumn":"9171.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.95","rise":"-2.68%","time":"03:30","volumn":"9187.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.50","rise":"-2.58%","time":"03:31","volumn":"9245.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.79","rise":"-2.53%","time":"03:32","volumn":"9256.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.77","rise":"-2.54%","time":"03:33","volumn":"9285.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.59","rise":"-2.57%","time":"03:34","volumn":"9303.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.80","rise":"-2.70%","time":"03:35","volumn":"9341.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.97","rise":"-2.67%","time":"03:36","volumn":"9373.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.26","rise":"-2.62%","time":"03:37","volumn":"9406.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.36","rise":"-2.61%","time":"03:38","volumn":"9420.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.72","rise":"-2.55%","time":"03:39","volumn":"9447.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.48","rise":"-2.59%","time":"03:40","volumn":"9460.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.92","rise":"-2.51%","time":"03:41","volumn":"9480.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.70","rise":"-2.55%","time":"03:42","volumn":"9493.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.61","rise":"-2.57%","time":"03:43","volumn":"9516.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.97","rise":"-2.50%","time":"03:44","volumn":"9564.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.90","rise":"-2.51%","time":"03:45","volumn":"9579.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.91","rise":"-2.51%","time":"03:46","volumn":"9616.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.97","rise":"-2.50%","time":"03:47","volumn":"9630.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.12","rise":"-2.48%","time":"03:48","volumn":"9660.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.22","rise":"-2.46%","time":"03:49","volumn":"9700.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"573.40","rise":"-2.43%","time":"03:50","volumn":"9740.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.44","rise":"-2.59%","time":"03:51","volumn":"9783.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.92","rise":"-2.68%","time":"03:52","volumn":"9826.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.54","rise":"-2.75%","time":"03:53","volumn":"9893.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"570.88","rise":"-2.86%","time":"03:54","volumn":"9950.00"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.71","rise":"-2.72%","time":"03:55","volumn":"1.00\u4e07"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.37","rise":"-2.61%","time":"03:56","volumn":"1.01\u4e07"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.02","rise":"-2.67%","time":"03:57","volumn":"1.02\u4e07"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"572.08","rise":"-2.65%","time":"03:58","volumn":"1.04\u4e07"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.79","rise":"-2.70%","time":"03:59","volumn":"1.06\u4e07"},{"date":"2026\/08\/25 \u661f\u671f\u4e8c","price":"571.78","rise":"-2.71%","time":"04:00","volumn":"1.10\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5eb7\u660e\u65af[CMI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CMI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CMI.html?from=360search","volume":"109.56\u4e07","yearlyTendency":{"cx":{"o":["2025\/09\/09","2026\/08\/21"]},"cy":{"o":["725.39","640.69","555.99","471.28","386.58"]},"cyrate":{"o":["87.64%","66.41%","45.18%","23.95%","2.71%"]},"p":[{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"386.58","rise":"0","time":"09\/09","volumn":"5141.00"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"397.07","rise":"2.71%","time":"09\/10","volumn":"8463.00"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"402.83","rise":"4.20%","time":"09\/11","volumn":"8755.00"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"402.07","rise":"4.01%","time":"09\/12","volumn":"9359.00"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"406.00","rise":"5.02%","time":"09\/15","volumn":"8809.00"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"407.24","rise":"5.34%","time":"09\/16","volumn":"8095.00"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"403.58","rise":"4.40%","time":"09\/17","volumn":"1.05\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"418.19","rise":"8.18%","time":"09\/18","volumn":"1.28\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"415.44","rise":"7.47%","time":"09\/19","volumn":"1.59\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"416.65","rise":"7.78%","time":"09\/22","volumn":"7493.00"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"415.96","rise":"7.60%","time":"09\/23","volumn":"8188.00"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"409.78","rise":"6.00%","time":"09\/24","volumn":"1.02\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"405.84","rise":"4.98%","time":"09\/25","volumn":"8484.00"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"409.84","rise":"6.02%","time":"09\/26","volumn":"7048.00"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"411.23","rise":"6.38%","time":"09\/29","volumn":"8781.00"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"414.17","rise":"7.14%","time":"09\/30","volumn":"9728.00"},{"date":"2025\/10\/01 \u661f\u671f\u4e09","price":"416.45","rise":"7.73%","time":"10\/01","volumn":"6939.00"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"424.39","rise":"9.78%","time":"10\/02","volumn":"9126.00"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"424.60","rise":"9.83%","time":"10\/03","volumn":"9314.00"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"430.68","rise":"11.41%","time":"10\/06","volumn":"8530.00"},{"date":"2025\/10\/07 \u661f\u671f\u4e8c","price":"425.97","rise":"10.19%","time":"10\/07","volumn":"8222.00"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"428.15","rise":"10.75%","time":"10\/08","volumn":"4688.00"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"418.49","rise":"8.25%","time":"10\/09","volumn":"5953.00"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"404.88","rise":"4.73%","time":"10\/10","volumn":"6844.00"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"400.80","rise":"3.68%","time":"10\/13","volumn":"1.08\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"408.45","rise":"5.66%","time":"10\/14","volumn":"8830.00"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"415.19","rise":"7.40%","time":"10\/15","volumn":"8636.00"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"414.47","rise":"7.21%","time":"10\/16","volumn":"8210.00"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"403.63","rise":"4.41%","time":"10\/17","volumn":"1.74\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"405.81","rise":"4.97%","time":"10\/20","volumn":"7996.00"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"409.77","rise":"6.00%","time":"10\/21","volumn":"1.11\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"399.78","rise":"3.41%","time":"10\/22","volumn":"1.02\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"409.54","rise":"5.94%","time":"10\/23","volumn":"7093.00"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"413.25","rise":"6.90%","time":"10\/24","volumn":"5098.00"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"412.86","rise":"6.80%","time":"10\/27","volumn":"7148.00"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"406.10","rise":"5.05%","time":"10\/28","volumn":"6916.00"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"433.18","rise":"12.05%","time":"10\/29","volumn":"1.38\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"429.96","rise":"11.22%","time":"10\/30","volumn":"7825.00"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"429.48","rise":"11.10%","time":"10\/31","volumn":"6679.00"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"429.51","rise":"11.11%","time":"11\/03","volumn":"6620.00"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"420.54","rise":"8.78%","time":"11\/04","volumn":"7753.00"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"431.12","rise":"11.52%","time":"11\/05","volumn":"7124.00"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"454.60","rise":"17.60%","time":"11\/06","volumn":"1.78\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"465.17","rise":"20.33%","time":"11\/07","volumn":"1.09\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"476.14","rise":"23.17%","time":"11\/10","volumn":"9720.00"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"467.81","rise":"21.01%","time":"11\/11","volumn":"6886.00"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"471.29","rise":"21.91%","time":"11\/12","volumn":"7368.00"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"459.29","rise":"18.81%","time":"11\/13","volumn":"9046.00"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"454.41","rise":"17.55%","time":"11\/14","volumn":"9657.00"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"447.78","rise":"15.83%","time":"11\/17","volumn":"4942.00"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"456.72","rise":"18.14%","time":"11\/18","volumn":"1.23\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"465.06","rise":"20.30%","time":"11\/19","volumn":"1.24\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"456.99","rise":"18.21%","time":"11\/20","volumn":"1.03\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"466.31","rise":"20.62%","time":"11\/21","volumn":"1.39\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"479.42","rise":"24.02%","time":"11\/24","volumn":"2.13\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"488.74","rise":"26.43%","time":"11\/25","volumn":"9048.00"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"490.91","rise":"26.99%","time":"11\/26","volumn":"5959.00"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"491.78","rise":"27.21%","time":"11\/28","volumn":"2320.00"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"489.95","rise":"26.74%","time":"12\/01","volumn":"5750.00"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"495.30","rise":"28.12%","time":"12\/02","volumn":"6271.00"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"501.61","rise":"29.76%","time":"12\/03","volumn":"6765.00"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"504.54","rise":"30.51%","time":"12\/04","volumn":"7294.00"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"504.45","rise":"30.49%","time":"12\/05","volumn":"1.06\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"501.50","rise":"29.73%","time":"12\/08","volumn":"6881.00"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"493.96","rise":"27.78%","time":"12\/09","volumn":"6352.00"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"518.33","rise":"34.08%","time":"12\/10","volumn":"9139.00"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"517.21","rise":"33.79%","time":"12\/11","volumn":"6468.00"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"503.85","rise":"30.34%","time":"12\/12","volumn":"8856.00"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"511.05","rise":"32.20%","time":"12\/15","volumn":"5755.00"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"508.33","rise":"31.49%","time":"12\/16","volumn":"4025.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"491.24","rise":"27.07%","time":"12\/17","volumn":"1.39\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"494.41","rise":"27.89%","time":"12\/18","volumn":"7080.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"500.52","rise":"29.47%","time":"12\/19","volumn":"1.96\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"513.08","rise":"32.72%","time":"12\/22","volumn":"8224.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"510.89","rise":"32.16%","time":"12\/23","volumn":"4964.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"511.40","rise":"32.29%","time":"12\/24","volumn":"1893.00"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"512.92","rise":"32.68%","time":"12\/26","volumn":"2456.00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"508.44","rise":"31.52%","time":"12\/29","volumn":"5023.00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"507.41","rise":"31.26%","time":"12\/30","volumn":"3860.00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"504.25","rise":"30.44%","time":"12\/31","volumn":"4133.00"},{"date":"2026\/01\/02 \u661f\u671f\u4e94","price":"515.83","rise":"33.43%","time":"01\/02","volumn":"6494.00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"525.50","rise":"35.94%","time":"01\/05","volumn":"8072.00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"540.56","rise":"39.83%","time":"01\/06","volumn":"9367.00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"532.83","rise":"37.83%","time":"01\/07","volumn":"8729.00"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"538.29","rise":"39.24%","time":"01\/08","volumn":"8061.00"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"545.89","rise":"41.21%","time":"01\/09","volumn":"7685.00"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"555.98","rise":"43.82%","time":"01\/12","volumn":"7036.00"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"561.24","rise":"45.18%","time":"01\/13","volumn":"8520.00"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"558.98","rise":"44.60%","time":"01\/14","volumn":"6748.00"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"568.64","rise":"47.10%","time":"01\/15","volumn":"6367.00"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"572.74","rise":"48.16%","time":"01\/16","volumn":"1.75\u4e07"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"559.60","rise":"44.76%","time":"01\/20","volumn":"7390.00"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"575.84","rise":"48.96%","time":"01\/21","volumn":"7560.00"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"576.87","rise":"49.22%","time":"01\/22","volumn":"6308.00"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"565.58","rise":"46.30%","time":"01\/23","volumn":"8937.00"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"563.76","rise":"45.83%","time":"01\/26","volumn":"1.03\u4e07"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"570.03","rise":"47.45%","time":"01\/27","volumn":"7623.00"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"571.66","rise":"47.88%","time":"01\/28","volumn":"5332.00"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"577.74","rise":"49.45%","time":"01\/29","volumn":"9603.00"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"572.62","rise":"48.12%","time":"01\/30","volumn":"9966.00"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"588.93","rise":"52.34%","time":"02\/02","volumn":"9598.00"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"596.49","rise":"54.30%","time":"02\/03","volumn":"9188.00"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"599.43","rise":"55.06%","time":"02\/04","volumn":"1.44\u4e07"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"534.45","rise":"38.25%","time":"02\/05","volumn":"2.99\u4e07"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"571.53","rise":"47.84%","time":"02\/06","volumn":"2.62\u4e07"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"595.18","rise":"53.96%","time":"02\/09","volumn":"1.36\u4e07"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"581.87","rise":"50.52%","time":"02\/10","volumn":"1.10\u4e07"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"592.70","rise":"53.32%","time":"02\/11","volumn":"1.05\u4e07"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"582.59","rise":"50.70%","time":"02\/12","volumn":"9965.00"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"594.81","rise":"53.86%","time":"02\/13","volumn":"9925.00"},{"date":"2026\/02\/17 \u661f\u671f\u4e8c","price":"589.46","rise":"52.48%","time":"02\/17","volumn":"7715.00"},{"date":"2026\/02\/18 \u661f\u671f\u4e09","price":"586.80","rise":"51.79%","time":"02\/18","volumn":"1.05\u4e07"},{"date":"2026\/02\/19 \u661f\u671f\u56db","price":"590.71","rise":"52.80%","time":"02\/19","volumn":"7721.00"},{"date":"2026\/02\/20 \u661f\u671f\u4e94","price":"589.08","rise":"52.38%","time":"02\/20","volumn":"9354.00"},{"date":"2026\/02\/23 \u661f\u671f\u4e00","price":"583.16","rise":"50.85%","time":"02\/23","volumn":"7773.00"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"596.28","rise":"54.24%","time":"02\/24","volumn":"6768.00"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"590.21","rise":"52.67%","time":"02\/25","volumn":"9180.00"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"583.91","rise":"51.05%","time":"02\/26","volumn":"7977.00"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"579.67","rise":"49.95%","time":"02\/27","volumn":"1.69\u4e07"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"576.17","rise":"49.04%","time":"03\/02","volumn":"9445.00"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"555.89","rise":"43.80%","time":"03\/03","volumn":"1.08\u4e07"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"569.86","rise":"47.41%","time":"03\/04","volumn":"1.09\u4e07"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"551.87","rise":"42.76%","time":"03\/05","volumn":"8249.00"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"535.03","rise":"38.40%","time":"03\/06","volumn":"8963.00"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"545.99","rise":"41.24%","time":"03\/09","volumn":"8521.00"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"554.51","rise":"43.44%","time":"03\/10","volumn":"1.26\u4e07"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"551.94","rise":"42.78%","time":"03\/11","volumn":"6826.00"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"534.55","rise":"38.28%","time":"03\/12","volumn":"9625.00"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"531.51","rise":"37.49%","time":"03\/13","volumn":"6715.00"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"540.83","rise":"39.90%","time":"03\/16","volumn":"6342.00"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"539.07","rise":"39.45%","time":"03\/17","volumn":"7842.00"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"539.09","rise":"39.45%","time":"03\/18","volumn":"6248.00"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"536.04","rise":"38.66%","time":"03\/19","volumn":"8531.00"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"529.34","rise":"36.93%","time":"03\/20","volumn":"1.18\u4e07"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"544.05","rise":"40.73%","time":"03\/23","volumn":"8261.00"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"550.55","rise":"42.42%","time":"03\/24","volumn":"6830.00"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"549.16","rise":"42.06%","time":"03\/25","volumn":"8171.00"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"525.80","rise":"36.01%","time":"03\/26","volumn":"1.02\u4e07"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"519.04","rise":"34.26%","time":"03\/27","volumn":"9847.00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"507.50","rise":"31.28%","time":"03\/30","volumn":"9147.00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"533.82","rise":"38.09%","time":"03\/31","volumn":"1.07\u4e07"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"545.89","rise":"41.21%","time":"04\/01","volumn":"7440.00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"545.48","rise":"41.10%","time":"04\/02","volumn":"5983.00"},{"date":"2026\/04\/06 \u661f\u671f\u4e00","price":"547.79","rise":"41.70%","time":"04\/06","volumn":"4371.00"},{"date":"2026\/04\/07 \u661f\u671f\u4e8c","price":"552.58","rise":"42.94%","time":"04\/07","volumn":"5540.00"},{"date":"2026\/04\/08 \u661f\u671f\u4e09","price":"592.45","rise":"53.25%","time":"04\/08","volumn":"8669.00"},{"date":"2026\/04\/09 \u661f\u671f\u56db","price":"606.79","rise":"56.96%","time":"04\/09","volumn":"6668.00"},{"date":"2026\/04\/10 \u661f\u671f\u4e94","price":"611.94","rise":"58.30%","time":"04\/10","volumn":"6125.00"},{"date":"2026\/04\/13 \u661f\u671f\u4e00","price":"614.08","rise":"58.85%","time":"04\/13","volumn":"6526.00"},{"date":"2026\/04\/14 \u661f\u671f\u4e8c","price":"611.36","rise":"58.15%","time":"04\/14","volumn":"5031.00"},{"date":"2026\/04\/15 \u661f\u671f\u4e09","price":"597.26","rise":"54.50%","time":"04\/15","volumn":"8625.00"},{"date":"2026\/04\/16 \u661f\u671f\u56db","price":"604.69","rise":"56.42%","time":"04\/16","volumn":"9884.00"},{"date":"2026\/04\/17 \u661f\u671f\u4e94","price":"622.98","rise":"61.15%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2026\/04\/20 \u661f\u671f\u4e00","price":"632.41","rise":"63.59%","time":"04\/20","volumn":"8709.00"},{"date":"2026\/04\/21 \u661f\u671f\u4e8c","price":"634.79","rise":"64.21%","time":"04\/21","volumn":"6788.00"},{"date":"2026\/04\/22 \u661f\u671f\u4e09","price":"635.02","rise":"64.27%","time":"04\/22","volumn":"8850.00"},{"date":"2026\/04\/23 \u661f\u671f\u56db","price":"652.73","rise":"68.85%","time":"04\/23","volumn":"7215.00"},{"date":"2026\/04\/24 \u661f\u671f\u4e94","price":"656.55","rise":"69.84%","time":"04\/24","volumn":"5271.00"},{"date":"2026\/04\/27 \u661f\u671f\u4e00","price":"656.58","rise":"69.84%","time":"04\/27","volumn":"6745.00"},{"date":"2026\/04\/28 \u661f\u671f\u4e8c","price":"638.25","rise":"65.10%","time":"04\/28","volumn":"6246.00"},{"date":"2026\/04\/29 \u661f\u671f\u4e09","price":"634.75","rise":"64.20%","time":"04\/29","volumn":"5069.00"},{"date":"2026\/04\/30 \u661f\u671f\u56db","price":"666.81","rise":"72.49%","time":"04\/30","volumn":"8799.00"},{"date":"2026\/05\/01 \u661f\u671f\u4e94","price":"653.24","rise":"68.98%","time":"05\/01","volumn":"6828.00"},{"date":"2026\/05\/04 \u661f\u671f\u4e00","price":"652.53","rise":"68.80%","time":"05\/04","volumn":"1.19\u4e07"},{"date":"2026\/05\/05 \u661f\u671f\u4e8c","price":"670.68","rise":"73.49%","time":"05\/05","volumn":"1.45\u4e07"},{"date":"2026\/05\/06 \u661f\u671f\u4e09","price":"711.56","rise":"84.07%","time":"05\/06","volumn":"1.30\u4e07"},{"date":"2026\/05\/07 \u661f\u671f\u56db","price":"678.68","rise":"75.56%","time":"05\/07","volumn":"1.17\u4e07"},{"date":"2026\/05\/08 \u661f\u671f\u4e94","price":"675.35","rise":"74.70%","time":"05\/08","volumn":"9072.00"},{"date":"2026\/05\/11 \u661f\u671f\u4e00","price":"698.46","rise":"80.68%","time":"05\/11","volumn":"7240.00"},{"date":"2026\/05\/12 \u661f\u671f\u4e8c","price":"700.36","rise":"81.17%","time":"05\/12","volumn":"8033.00"},{"date":"2026\/05\/13 \u661f\u671f\u4e09","price":"705.37","rise":"82.46%","time":"05\/13","volumn":"8172.00"},{"date":"2026\/05\/14 \u661f\u671f\u56db","price":"712.25","rise":"84.24%","time":"05\/14","volumn":"7957.00"},{"date":"2026\/05\/15 \u661f\u671f\u4e94","price":"692.33","rise":"79.09%","time":"05\/15","volumn":"9905.00"},{"date":"2026\/05\/18 \u661f\u671f\u4e00","price":"673.67","rise":"74.26%","time":"05\/18","volumn":"1.03\u4e07"},{"date":"2026\/05\/19 \u661f\u671f\u4e8c","price":"655.26","rise":"69.50%","time":"05\/19","volumn":"8785.00"},{"date":"2026\/05\/20 \u661f\u671f\u4e09","price":"665.67","rise":"72.19%","time":"05\/20","volumn":"6846.00"},{"date":"2026\/05\/21 \u661f\u671f\u56db","price":"634.58","rise":"64.15%","time":"05\/21","volumn":"1.61\u4e07"},{"date":"2026\/05\/22 \u661f\u671f\u4e94","price":"637.35","rise":"64.87%","time":"05\/22","volumn":"1.11\u4e07"},{"date":"2026\/05\/26 \u661f\u671f\u4e8c","price":"666.55","rise":"72.42%","time":"05\/26","volumn":"9948.00"},{"date":"2026\/05\/27 \u661f\u671f\u4e09","price":"665.65","rise":"72.19%","time":"05\/27","volumn":"7322.00"},{"date":"2026\/05\/28 \u661f\u671f\u56db","price":"666.48","rise":"72.40%","time":"05\/28","volumn":"7403.00"},{"date":"2026\/05\/29 \u661f\u671f\u4e94","price":"644.43","rise":"66.70%","time":"05\/29","volumn":"1.47\u4e07"},{"date":"2026\/06\/01 \u661f\u671f\u4e00","price":"641.30","rise":"65.89%","time":"06\/01","volumn":"7801.00"},{"date":"2026\/06\/02 \u661f\u671f\u4e8c","price":"670.47","rise":"73.44%","time":"06\/02","volumn":"1.07\u4e07"},{"date":"2026\/06\/03 \u661f\u671f\u4e09","price":"680.13","rise":"75.94%","time":"06\/03","volumn":"8948.00"},{"date":"2026\/06\/04 \u661f\u671f\u56db","price":"675.90","rise":"74.84%","time":"06\/04","volumn":"8124.00"},{"date":"2026\/06\/05 \u661f\u671f\u4e94","price":"649.02","rise":"67.89%","time":"06\/05","volumn":"9286.00"},{"date":"2026\/06\/08 \u661f\u671f\u4e00","price":"670.48","rise":"73.44%","time":"06\/08","volumn":"8967.00"},{"date":"2026\/06\/09 \u661f\u671f\u4e8c","price":"667.03","rise":"72.55%","time":"06\/09","volumn":"8646.00"},{"date":"2026\/06\/10 \u661f\u671f\u4e09","price":"628.32","rise":"62.53%","time":"06\/10","volumn":"1.09\u4e07"},{"date":"2026\/06\/11 \u661f\u671f\u56db","price":"653.49","rise":"69.04%","time":"06\/11","volumn":"1.02\u4e07"},{"date":"2026\/06\/12 \u661f\u671f\u4e94","price":"657.38","rise":"70.05%","time":"06\/12","volumn":"5953.00"},{"date":"2026\/06\/15 \u661f\u671f\u4e00","price":"677.51","rise":"75.26%","time":"06\/15","volumn":"8566.00"},{"date":"2026\/06\/16 \u661f\u671f\u4e8c","price":"697.77","rise":"80.50%","time":"06\/16","volumn":"1.31\u4e07"},{"date":"2026\/06\/17 \u661f\u671f\u4e09","price":"715.58","rise":"85.11%","time":"06\/17","volumn":"1.85\u4e07"},{"date":"2026\/06\/18 \u661f\u671f\u56db","price":"714.66","rise":"84.87%","time":"06\/18","volumn":"2.08\u4e07"},{"date":"2026\/06\/22 \u661f\u671f\u4e00","price":"722.73","rise":"86.95%","time":"06\/22","volumn":"1.08\u4e07"},{"date":"2026\/06\/23 \u661f\u671f\u4e8c","price":"696.85","rise":"80.26%","time":"06\/23","volumn":"7820.00"},{"date":"2026\/06\/24 \u661f\u671f\u4e09","price":"692.67","rise":"79.18%","time":"06\/24","volumn":"7074.00"},{"date":"2026\/06\/25 \u661f\u671f\u56db","price":"725.39","rise":"87.64%","time":"06\/25","volumn":"9148.00"},{"date":"2026\/06\/26 \u661f\u671f\u4e94","price":"683.67","rise":"76.85%","time":"06\/26","volumn":"4.26\u4e07"},{"date":"2026\/06\/29 \u661f\u671f\u4e00","price":"688.89","rise":"78.20%","time":"06\/29","volumn":"9510.00"},{"date":"2026\/06\/30 \u661f\u671f\u4e8c","price":"710.45","rise":"83.78%","time":"06\/30","volumn":"5031.00"},{"date":"2026\/07\/01 \u661f\u671f\u4e09","price":"680.12","rise":"75.93%","time":"07\/01","volumn":"8113.00"},{"date":"2026\/07\/02 \u661f\u671f\u56db","price":"659.50","rise":"70.60%","time":"07\/02","volumn":"8796.00"},{"date":"2026\/07\/06 \u661f\u671f\u4e00","price":"676.04","rise":"74.88%","time":"07\/06","volumn":"6795.00"},{"date":"2026\/07\/07 \u661f\u671f\u4e8c","price":"657.94","rise":"70.20%","time":"07\/07","volumn":"1.04\u4e07"},{"date":"2026\/07\/08 \u661f\u671f\u4e09","price":"667.01","rise":"72.54%","time":"07\/08","volumn":"7015.00"},{"date":"2026\/07\/09 \u661f\u671f\u56db","price":"671.19","rise":"73.62%","time":"07\/09","volumn":"9131.00"},{"date":"2026\/07\/10 \u661f\u671f\u4e94","price":"673.75","rise":"74.28%","time":"07\/10","volumn":"5728.00"},{"date":"2026\/07\/13 \u661f\u671f\u4e00","price":"662.19","rise":"71.29%","time":"07\/13","volumn":"6740.00"},{"date":"2026\/07\/14 \u661f\u671f\u4e8c","price":"673.34","rise":"74.18%","time":"07\/14","volumn":"7768.00"},{"date":"2026\/07\/15 \u661f\u671f\u4e09","price":"663.93","rise":"71.74%","time":"07\/15","volumn":"8474.00"},{"date":"2026\/07\/16 \u661f\u671f\u56db","price":"645.63","rise":"67.01%","time":"07\/16","volumn":"1.10\u4e07"},{"date":"2026\/07\/17 \u661f\u671f\u4e94","price":"646.28","rise":"67.18%","time":"07\/17","volumn":"1.12\u4e07"},{"date":"2026\/07\/20 \u661f\u671f\u4e00","price":"637.23","rise":"64.84%","time":"07\/20","volumn":"7900.00"},{"date":"2026\/07\/21 \u661f\u671f\u4e8c","price":"658.25","rise":"70.28%","time":"07\/21","volumn":"7252.00"},{"date":"2026\/07\/22 \u661f\u671f\u4e09","price":"658.55","rise":"70.35%","time":"07\/22","volumn":"6309.00"},{"date":"2026\/07\/23 \u661f\u671f\u56db","price":"662.83","rise":"71.46%","time":"07\/23","volumn":"8034.00"},{"date":"2026\/07\/24 \u661f\u671f\u4e94","price":"662.45","rise":"71.36%","time":"07\/24","volumn":"6772.00"},{"date":"2026\/07\/27 \u661f\u671f\u4e00","price":"659.64","rise":"70.63%","time":"07\/27","volumn":"1.00\u4e07"},{"date":"2026\/07\/28 \u661f\u671f\u4e8c","price":"639.40","rise":"65.40%","time":"07\/28","volumn":"1.30\u4e07"},{"date":"2026\/07\/29 \u661f\u671f\u4e09","price":"603.80","rise":"56.19%","time":"07\/29","volumn":"1.33\u4e07"},{"date":"2026\/07\/30 \u661f\u671f\u56db","price":"630.78","rise":"63.17%","time":"07\/30","volumn":"1.06\u4e07"},{"date":"2026\/07\/31 \u661f\u671f\u4e94","price":"632.00","rise":"63.48%","time":"07\/31","volumn":"8911.00"},{"date":"2026\/08\/03 \u661f\u671f\u4e00","price":"646.65","rise":"67.27%","time":"08\/03","volumn":"1.28\u4e07"},{"date":"2026\/08\/04 \u661f\u671f\u4e8c","price":"633.76","rise":"63.94%","time":"08\/04","volumn":"2.53\u4e07"},{"date":"2026\/08\/05 \u661f\u671f\u4e09","price":"648.05","rise":"67.64%","time":"08\/05","volumn":"1.46\u4e07"},{"date":"2026\/08\/06 \u661f\u671f\u56db","price":"641.78","rise":"66.01%","time":"08\/06","volumn":"8114.00"},{"date":"2026\/08\/07 \u661f\u671f\u4e94","price":"642.06","rise":"66.09%","time":"08\/07","volumn":"9637.00"},{"date":"2026\/08\/10 \u661f\u671f\u4e00","price":"632.62","rise":"63.65%","time":"08\/10","volumn":"6798.00"},{"date":"2026\/08\/11 \u661f\u671f\u4e8c","price":"630.75","rise":"63.16%","time":"08\/11","volumn":"4968.00"},{"date":"2026\/08\/12 \u661f\u671f\u4e09","price":"635.65","rise":"64.43%","time":"08\/12","volumn":"8000.00"},{"date":"2026\/08\/13 \u661f\u671f\u56db","price":"629.41","rise":"62.81%","time":"08\/13","volumn":"5598.00"},{"date":"2026\/08\/14 \u661f\u671f\u4e94","price":"629.06","rise":"62.72%","time":"08\/14","volumn":"5314.00"},{"date":"2026\/08\/17 \u661f\u671f\u4e00","price":"638.96","rise":"65.29%","time":"08\/17","volumn":"6692.00"},{"date":"2026\/08\/18 \u661f\u671f\u4e8c","price":"618.61","rise":"60.02%","time":"08\/18","volumn":"7463.00"},{"date":"2026\/08\/19 \u661f\u671f\u4e09","price":"606.17","rise":"56.80%","time":"08\/19","volumn":"8443.00"},{"date":"2026\/08\/20 \u661f\u671f\u56db","price":"591.04","rise":"52.89%","time":"08\/20","volumn":"9213.00"},{"date":"2026\/08\/21 \u661f\u671f\u4e94","price":"587.68","rise":"52.02%","time":"08\/21","volumn":"9206.00"}],"points":"240"}}