{"amount":"269.78\u4e07","changeAmount":"-0.400","close":"79.100","currentPrice":"78.700","currenttime":"2025-12-24 12:08:24","e":{"@attributes":{"datetime":"2025-12-24 12:08:24","e1":"78.700","e2":"-0.400","e3":"(-0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["12\/17","12\/18","12\/19","12\/22","12\/23","12\/24"]},"cy":{"o":["80.050","79.537","79.025","78.513","78.000"]},"cyrate":{"o":["2.04%","1.39%","0.73%","0.08%","-0.57%"]},"p":[{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.450","rise":"0","time":"13:05","volumn":"2280.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.200","rise":"-0.32%","time":"13:10","volumn":"340.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.200","rise":"-0.32%","time":"13:15","volumn":"0"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.000","rise":"-0.57%","time":"13:20","volumn":"20.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.000","rise":"-0.57%","time":"13:25","volumn":"20.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.250","rise":"-0.25%","time":"13:30","volumn":"1180.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.250","rise":"-0.25%","time":"13:35","volumn":"20.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.250","rise":"-0.25%","time":"13:40","volumn":"80.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.250","rise":"-0.25%","time":"13:45","volumn":"40.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.400","rise":"-0.06%","time":"13:50","volumn":"880.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"13:55","volumn":"1720.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.700","rise":"0.32%","time":"14:00","volumn":"80.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"14:05","volumn":"5500.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"14:10","volumn":"60.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.050","rise":"0.76%","time":"14:15","volumn":"2460.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"14:20","volumn":"3220.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"14:25","volumn":"1060.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.750","rise":"0.38%","time":"14:30","volumn":"500.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.700","rise":"0.32%","time":"14:35","volumn":"520.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.650","rise":"0.25%","time":"14:40","volumn":"3740.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.650","rise":"0.25%","time":"14:45","volumn":"0"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.650","rise":"0.25%","time":"14:50","volumn":"0"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.750","rise":"0.38%","time":"14:55","volumn":"160.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.600","rise":"0.19%","time":"15:00","volumn":"260.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.450","rise":"0.00%","time":"15:05","volumn":"1700.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"15:10","volumn":"1520.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"15:15","volumn":"40.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"15:20","volumn":"60.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.100","rise":"0.83%","time":"15:25","volumn":"980.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.100","rise":"0.83%","time":"15:30","volumn":"1900.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"15:35","volumn":"1620.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"15:40","volumn":"5500.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"15:45","volumn":"2000.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.050","rise":"0.76%","time":"15:50","volumn":"1980.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"79.050","rise":"0.76%","time":"15:55","volumn":"5520.00"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"16:00","volumn":"2.95\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.000","rise":"-0.57%","time":"09:35","volumn":"5000.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.400","rise":"-0.06%","time":"09:40","volumn":"1300.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.500","rise":"0.06%","time":"09:45","volumn":"1880.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.400","rise":"-0.06%","time":"09:50","volumn":"3920.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.450","rise":"0.00%","time":"09:55","volumn":"740.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"10:00","volumn":"1140.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"10:05","volumn":"1140.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"10:10","volumn":"640.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.550","rise":"0.13%","time":"10:15","volumn":"1640.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.800","rise":"0.45%","time":"10:20","volumn":"300.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.600","rise":"0.19%","time":"10:25","volumn":"820.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.600","rise":"0.19%","time":"10:30","volumn":"160.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.500","rise":"0.06%","time":"10:35","volumn":"1480.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.450","rise":"0.00%","time":"10:40","volumn":"820.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"10:45","volumn":"8980.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.300","rise":"-0.19%","time":"10:50","volumn":"680.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.300","rise":"-0.19%","time":"10:55","volumn":"620.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"11:00","volumn":"1400.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"11:05","volumn":"400.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.200","rise":"-0.32%","time":"11:10","volumn":"420.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.200","rise":"-0.32%","time":"11:15","volumn":"20.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.200","rise":"-0.32%","time":"11:20","volumn":"160.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"11:25","volumn":"460.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.000","rise":"-0.57%","time":"11:30","volumn":"4020.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.150","rise":"-0.38%","time":"11:35","volumn":"1500.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"11:40","volumn":"2060.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"11:45","volumn":"200.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"11:50","volumn":"40.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"11:55","volumn":"160.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"12:00","volumn":"420.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.150","rise":"-0.38%","time":"13:05","volumn":"1220.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.300","rise":"-0.19%","time":"13:10","volumn":"900.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"13:15","volumn":"260.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.500","rise":"0.06%","time":"13:20","volumn":"40.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.500","rise":"0.06%","time":"13:25","volumn":"180.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.450","rise":"0.00%","time":"13:30","volumn":"160.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"13:35","volumn":"980.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.200","rise":"-0.32%","time":"13:40","volumn":"260.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.200","rise":"-0.32%","time":"13:45","volumn":"100.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"13:50","volumn":"1800.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"13:55","volumn":"0"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.300","rise":"-0.19%","time":"14:00","volumn":"60.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.300","rise":"-0.19%","time":"14:05","volumn":"320.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"14:10","volumn":"9900.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"14:15","volumn":"480.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.100","rise":"-0.45%","time":"14:20","volumn":"100.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.150","rise":"-0.38%","time":"14:25","volumn":"3200.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.200","rise":"-0.32%","time":"14:30","volumn":"1840.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.150","rise":"-0.38%","time":"14:35","volumn":"60.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.150","rise":"-0.38%","time":"14:40","volumn":"400.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.150","rise":"-0.38%","time":"14:45","volumn":"1540.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"14:50","volumn":"1420.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"14:55","volumn":"20.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"15:00","volumn":"160.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"15:05","volumn":"720.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.250","rise":"-0.25%","time":"15:10","volumn":"300.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.300","rise":"-0.19%","time":"15:15","volumn":"940.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.300","rise":"-0.19%","time":"15:20","volumn":"100.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"15:25","volumn":"740.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"15:30","volumn":"480.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"15:35","volumn":"120.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.400","rise":"-0.06%","time":"15:40","volumn":"2780.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.550","rise":"0.13%","time":"15:45","volumn":"4800.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.400","rise":"-0.06%","time":"15:50","volumn":"1820.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.400","rise":"-0.06%","time":"15:55","volumn":"600.00"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"-0.13%","time":"16:00","volumn":"2.06\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.050","rise":"0.76%","time":"09:35","volumn":"360.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.600","rise":"0.19%","time":"09:40","volumn":"320.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.800","rise":"0.45%","time":"09:45","volumn":"0"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.800","rise":"0.45%","time":"09:50","volumn":"0"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.800","rise":"0.45%","time":"09:55","volumn":"240.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.800","rise":"0.45%","time":"10:00","volumn":"120.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.750","rise":"0.38%","time":"10:05","volumn":"240.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.800","rise":"0.45%","time":"10:10","volumn":"120.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.100","rise":"0.83%","time":"10:15","volumn":"3.47\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.050","rise":"0.76%","time":"10:20","volumn":"560.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.050","rise":"0.76%","time":"10:25","volumn":"60.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.050","rise":"0.76%","time":"10:30","volumn":"640.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.950","rise":"0.64%","time":"10:35","volumn":"1.45\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.750","rise":"0.38%","time":"10:40","volumn":"440.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.750","rise":"0.38%","time":"10:45","volumn":"400.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.750","rise":"0.38%","time":"10:50","volumn":"100.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.650","rise":"0.25%","time":"10:55","volumn":"700.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.750","rise":"0.38%","time":"11:00","volumn":"1000.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.750","rise":"0.38%","time":"11:05","volumn":"80.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.950","rise":"0.64%","time":"11:10","volumn":"80.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.900","rise":"0.57%","time":"11:15","volumn":"280.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.850","rise":"0.51%","time":"11:20","volumn":"100.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"78.900","rise":"0.57%","time":"11:25","volumn":"300.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.000","rise":"0.70%","time":"11:30","volumn":"160.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.050","rise":"0.76%","time":"11:35","volumn":"120.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.100","rise":"0.83%","time":"11:40","volumn":"100.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.100","rise":"0.83%","time":"11:45","volumn":"160.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.050","rise":"0.76%","time":"11:50","volumn":"80.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.250","rise":"1.02%","time":"11:55","volumn":"320.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.450","rise":"1.27%","time":"12:00","volumn":"60.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.400","rise":"1.21%","time":"13:05","volumn":"700.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.350","rise":"1.15%","time":"13:10","volumn":"1980.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.200","rise":"0.96%","time":"13:15","volumn":"260.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.200","rise":"0.96%","time":"13:20","volumn":"20.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.200","rise":"0.96%","time":"13:25","volumn":"20.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.300","rise":"1.08%","time":"13:30","volumn":"740.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.350","rise":"1.15%","time":"13:35","volumn":"220.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.400","rise":"1.21%","time":"13:40","volumn":"80.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.450","rise":"1.27%","time":"13:45","volumn":"220.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.450","rise":"1.27%","time":"13:50","volumn":"140.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.550","rise":"1.40%","time":"13:55","volumn":"640.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.600","rise":"1.47%","time":"14:00","volumn":"2660.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.550","rise":"1.40%","time":"14:05","volumn":"280.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.600","rise":"1.47%","time":"14:10","volumn":"620.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.600","rise":"1.47%","time":"14:15","volumn":"1120.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.700","rise":"1.59%","time":"14:20","volumn":"2280.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.900","rise":"1.85%","time":"14:25","volumn":"4940.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.850","rise":"1.78%","time":"14:30","volumn":"640.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.800","rise":"1.72%","time":"14:35","volumn":"1080.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.900","rise":"1.85%","time":"14:40","volumn":"200.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.650","rise":"1.53%","time":"14:45","volumn":"2540.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.650","rise":"1.53%","time":"14:50","volumn":"900.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.700","rise":"1.59%","time":"14:55","volumn":"480.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.750","rise":"1.66%","time":"15:00","volumn":"780.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.900","rise":"1.85%","time":"15:05","volumn":"900.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"80.050","rise":"2.04%","time":"15:10","volumn":"820.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.900","rise":"1.85%","time":"15:15","volumn":"2440.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.900","rise":"1.85%","time":"15:20","volumn":"1400.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.800","rise":"1.72%","time":"15:25","volumn":"1800.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.850","rise":"1.78%","time":"15:30","volumn":"1060.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.900","rise":"1.85%","time":"15:35","volumn":"1500.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.850","rise":"1.78%","time":"15:40","volumn":"680.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.900","rise":"1.85%","time":"15:45","volumn":"2000.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.850","rise":"1.78%","time":"15:50","volumn":"2220.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.650","rise":"1.53%","time":"15:55","volumn":"2260.00"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.500","rise":"1.34%","time":"16:00","volumn":"10.62\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"80.000","rise":"1.98%","time":"09:35","volumn":"2580.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"80.050","rise":"2.04%","time":"09:40","volumn":"140.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.950","rise":"1.91%","time":"09:45","volumn":"300.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"80.050","rise":"2.04%","time":"09:50","volumn":"2380.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.850","rise":"1.78%","time":"09:55","volumn":"4240.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.800","rise":"1.72%","time":"10:00","volumn":"160.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"10:05","volumn":"1540.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.200","rise":"0.96%","time":"10:10","volumn":"180.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.200","rise":"0.96%","time":"10:15","volumn":"60.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.200","rise":"0.96%","time":"10:20","volumn":"20.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.200","rise":"0.96%","time":"10:25","volumn":"40.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"10:30","volumn":"160.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"10:35","volumn":"60.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"10:40","volumn":"260.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.300","rise":"1.08%","time":"10:45","volumn":"5120.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.300","rise":"1.08%","time":"10:50","volumn":"300.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.250","rise":"1.02%","time":"10:55","volumn":"540.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.300","rise":"1.08%","time":"11:00","volumn":"180.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.250","rise":"1.02%","time":"11:05","volumn":"20.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"11:10","volumn":"3280.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"11:15","volumn":"1080.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"11:20","volumn":"120.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"11:25","volumn":"140.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"11:30","volumn":"120.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"11:35","volumn":"100.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"11:40","volumn":"100.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"11:45","volumn":"200.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"11:50","volumn":"0"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"11:55","volumn":"60.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"12:00","volumn":"800.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"13:05","volumn":"260.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"13:10","volumn":"40.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.400","rise":"1.21%","time":"13:15","volumn":"560.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"13:20","volumn":"220.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.400","rise":"1.21%","time":"13:25","volumn":"20.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.400","rise":"1.21%","time":"13:30","volumn":"40.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"13:35","volumn":"1500.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"13:40","volumn":"20.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"13:45","volumn":"140.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"13:50","volumn":"1080.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"13:55","volumn":"920.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"14:00","volumn":"1460.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"14:05","volumn":"200.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"14:10","volumn":"240.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"14:15","volumn":"20.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"14:20","volumn":"1240.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.550","rise":"1.40%","time":"14:25","volumn":"140.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.550","rise":"1.40%","time":"14:30","volumn":"240.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.500","rise":"1.34%","time":"14:35","volumn":"1320.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"14:40","volumn":"380.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"14:45","volumn":"280.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"14:50","volumn":"5580.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"14:55","volumn":"440.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"15:00","volumn":"380.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"15:05","volumn":"100.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.200","rise":"0.96%","time":"15:10","volumn":"680.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.150","rise":"0.89%","time":"15:15","volumn":"220.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.150","rise":"0.89%","time":"15:20","volumn":"40.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.400","rise":"1.21%","time":"15:25","volumn":"3660.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.400","rise":"1.21%","time":"15:30","volumn":"420.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"15:35","volumn":"2100.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"15:40","volumn":"740.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"15:45","volumn":"1460.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.450","rise":"1.27%","time":"15:50","volumn":"1560.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.350","rise":"1.15%","time":"15:55","volumn":"620.00"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.600","rise":"1.47%","time":"16:00","volumn":"1.07\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"09:35","volumn":"7600.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.250","rise":"1.02%","time":"09:40","volumn":"3.35\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"09:45","volumn":"5100.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"09:50","volumn":"5340.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.700","rise":"1.59%","time":"09:55","volumn":"6120.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.850","rise":"1.78%","time":"10:00","volumn":"2160.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.900","rise":"1.85%","time":"10:05","volumn":"440.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"10:10","volumn":"600.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"10:15","volumn":"760.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.900","rise":"1.85%","time":"10:20","volumn":"880.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.900","rise":"1.85%","time":"10:25","volumn":"840.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"10:30","volumn":"460.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.850","rise":"1.78%","time":"10:35","volumn":"1.94\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.900","rise":"1.85%","time":"10:40","volumn":"160.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"10:45","volumn":"3460.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"10:50","volumn":"560.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.600","rise":"1.47%","time":"10:55","volumn":"4000.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.650","rise":"1.53%","time":"11:00","volumn":"4080.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"11:05","volumn":"240.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"11:10","volumn":"240.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.850","rise":"1.78%","time":"11:15","volumn":"2140.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.850","rise":"1.78%","time":"11:20","volumn":"340.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.850","rise":"1.78%","time":"11:25","volumn":"2300.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.850","rise":"1.78%","time":"11:30","volumn":"260.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"11:35","volumn":"1880.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"11:40","volumn":"1560.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"11:45","volumn":"340.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"11:50","volumn":"1020.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.750","rise":"1.66%","time":"11:55","volumn":"340.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"12:00","volumn":"800.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"13:05","volumn":"1220.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.800","rise":"1.72%","time":"13:10","volumn":"260.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.700","rise":"1.59%","time":"13:15","volumn":"3900.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.600","rise":"1.47%","time":"13:20","volumn":"1220.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.600","rise":"1.47%","time":"13:25","volumn":"300.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.600","rise":"1.47%","time":"13:30","volumn":"360.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.550","rise":"1.40%","time":"13:35","volumn":"1280.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.550","rise":"1.40%","time":"13:40","volumn":"1160.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.550","rise":"1.40%","time":"13:45","volumn":"640.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.500","rise":"1.34%","time":"13:50","volumn":"2680.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.450","rise":"1.27%","time":"13:55","volumn":"480.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.450","rise":"1.27%","time":"14:00","volumn":"180.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.450","rise":"1.27%","time":"14:05","volumn":"380.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.500","rise":"1.34%","time":"14:10","volumn":"1940.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.550","rise":"1.40%","time":"14:15","volumn":"500.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.550","rise":"1.40%","time":"14:20","volumn":"1240.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.450","rise":"1.27%","time":"14:25","volumn":"2220.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.500","rise":"1.34%","time":"14:30","volumn":"840.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.400","rise":"1.21%","time":"14:35","volumn":"4720.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"14:40","volumn":"5520.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.050","rise":"0.76%","time":"14:45","volumn":"6880.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"14:50","volumn":"220.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.200","rise":"0.96%","time":"14:55","volumn":"2500.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.200","rise":"0.96%","time":"15:00","volumn":"460.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"15:05","volumn":"460.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"15:10","volumn":"820.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"15:15","volumn":"220.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.150","rise":"0.89%","time":"15:20","volumn":"920.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"15:25","volumn":"1060.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.050","rise":"0.76%","time":"15:30","volumn":"1220.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.050","rise":"0.76%","time":"15:35","volumn":"460.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.150","rise":"0.89%","time":"15:40","volumn":"6080.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.150","rise":"0.89%","time":"15:45","volumn":"1920.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.150","rise":"0.89%","time":"15:50","volumn":"1260.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"15:55","volumn":"1620.00"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"0.83%","time":"16:00","volumn":"1.35\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"09:35","volumn":"480.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"09:40","volumn":"520.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"0.45%","time":"09:45","volumn":"560.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"0.64%","time":"09:50","volumn":"420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"09:55","volumn":"220.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"10:00","volumn":"140.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"10:05","volumn":"80.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"10:10","volumn":"20.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"10:15","volumn":"20.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"10:20","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"10:25","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"0.57%","time":"10:30","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"0.64%","time":"10:35","volumn":"5440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"0.76%","time":"10:40","volumn":"140.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"10:45","volumn":"100.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.100","rise":"0.83%","time":"10:50","volumn":"500.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"1.02%","time":"10:55","volumn":"20.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.350","rise":"1.15%","time":"11:00","volumn":"3220.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"11:05","volumn":"3300.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"11:10","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"11:15","volumn":"320.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"11:20","volumn":"80.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"0.70%","time":"11:25","volumn":"100.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"0.25%","time":"11:30","volumn":"5400.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"0.25%","time":"11:35","volumn":"240.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"0.19%","time":"11:40","volumn":"500.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.750","rise":"0.38%","time":"11:45","volumn":"860.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"0.25%","time":"11:50","volumn":"160.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"0.19%","time":"11:55","volumn":"2280.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.700","rise":"0.32%","time":"12:00","volumn":"9080.00"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"25818.93","ratio":"0.17%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"4069.06","ratio":"0.04%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"8915.12","ratio":"0.01%"}],"marketCapitalization":"192.24\u4ebf","maxPrice":"79.350","minPrice":"78.600","monthlyTendency":{"cx":{"o":["2025\/11\/27","2025\/12\/24"]},"cy":{"o":["81.700","80.625","79.550","78.475","77.400"]},"cyrate":{"o":["4.81%","3.43%","2.05%","0.67%","-0.71%"]},"p":[{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"77.950","rise":"0","time":"11\/27","volumn":"10.91\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"77.400","rise":"-0.71%","time":"11\/28","volumn":"12.23\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"79.650","rise":"2.18%","time":"12\/01","volumn":"29.01\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"80.700","rise":"3.53%","time":"12\/02","volumn":"17.50\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"80.550","rise":"3.34%","time":"12\/03","volumn":"36.50\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"80.900","rise":"3.78%","time":"12\/04","volumn":"13.82\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"81.250","rise":"4.23%","time":"12\/05","volumn":"69.49\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"81.700","rise":"4.81%","time":"12\/08","volumn":"17.38\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"79.450","rise":"1.92%","time":"12\/09","volumn":"21.89\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"78.300","rise":"0.45%","time":"12\/10","volumn":"19.32\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"78.900","rise":"1.22%","time":"12\/11","volumn":"2.66\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"79.800","rise":"2.37%","time":"12\/12","volumn":"5.39\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"79.350","rise":"1.80%","time":"12\/15","volumn":"14.05\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"77.800","rise":"-0.19%","time":"12\/16","volumn":"9.29\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"1.09%","time":"12\/17","volumn":"9.83\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"0.51%","time":"12\/18","volumn":"10.19\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.500","rise":"1.99%","time":"12\/19","volumn":"20.31\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.600","rise":"2.12%","time":"12\/22","volumn":"6.34\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"1.48%","time":"12\/23","volumn":"17.75\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.700","rise":"0.96%","time":"12\/24","volumn":"3.42\u4e07"}],"points":"20"},"open":"79.000","priceChangeRatio":"-0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5fae\u535a\uff0d\uff33\uff37","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["79.350","79.162","78.975","78.787","78.600"]},"cyrate":{"o":["0.32%","0.08%","-0.16%","-0.40%","-0.63%"]},"p":[{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.100","rise":"0.00%","time":"09:30","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.100","rise":"0.00%","time":"09:31","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.100","rise":"0.00%","time":"09:32","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.100","rise":"0.00%","time":"09:33","volumn":"0"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:34","volumn":"480.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:35","volumn":"480.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:36","volumn":"480.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:37","volumn":"480.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:38","volumn":"1000.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:39","volumn":"1000.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:40","volumn":"1000.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:41","volumn":"1000.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:42","volumn":"1000.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:43","volumn":"1540.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:44","volumn":"1540.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"09:45","volumn":"1560.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"09:46","volumn":"1980.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"09:47","volumn":"1980.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"09:48","volumn":"1980.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"09:49","volumn":"1980.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"09:50","volumn":"1980.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.850","rise":"-0.32%","time":"09:51","volumn":"2200.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.850","rise":"-0.32%","time":"09:52","volumn":"2200.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.850","rise":"-0.32%","time":"09:53","volumn":"2200.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:54","volumn":"2200.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:55","volumn":"2200.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:56","volumn":"2240.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:57","volumn":"2240.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:58","volumn":"2240.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"09:59","volumn":"2240.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:00","volumn":"2340.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:01","volumn":"2420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:02","volumn":"2420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:03","volumn":"2420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:04","volumn":"2420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:05","volumn":"2420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:06","volumn":"2420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:07","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:08","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:09","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:10","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:11","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:12","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:13","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:14","volumn":"2440.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:15","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:16","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:17","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:18","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:19","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:20","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:21","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:22","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:23","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:24","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:25","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:26","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:27","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:28","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:29","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:30","volumn":"2460.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.900","rise":"-0.25%","time":"10:31","volumn":"2560.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"10:32","volumn":"7080.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.850","rise":"-0.32%","time":"10:33","volumn":"7620.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"10:34","volumn":"7900.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"10:35","volumn":"7900.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"10:36","volumn":"7900.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"10:37","volumn":"7900.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"10:38","volumn":"7900.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"-0.06%","time":"10:39","volumn":"7960.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"-0.06%","time":"10:40","volumn":"8040.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"-0.06%","time":"10:41","volumn":"8040.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"10:42","volumn":"8140.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"10:43","volumn":"8140.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"10:44","volumn":"8140.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"10:45","volumn":"8140.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"-0.06%","time":"10:46","volumn":"8380.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"-0.06%","time":"10:47","volumn":"8420.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"-0.06%","time":"10:48","volumn":"8520.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.050","rise":"-0.06%","time":"10:49","volumn":"8520.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.100","rise":"0.00%","time":"10:50","volumn":"8640.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:51","volumn":"8660.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:52","volumn":"8660.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:53","volumn":"8660.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:54","volumn":"8660.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:55","volumn":"8660.00"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.350","rise":"0.32%","time":"10:56","volumn":"1.05\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:57","volumn":"1.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:58","volumn":"1.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.250","rise":"0.19%","time":"10:59","volumn":"1.17\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.350","rise":"0.32%","time":"11:00","volumn":"1.19\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:01","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:02","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:03","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:04","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:05","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:06","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:07","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:08","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:09","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:10","volumn":"1.52\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:11","volumn":"1.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:12","volumn":"1.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:13","volumn":"1.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:14","volumn":"1.53\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:15","volumn":"1.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:16","volumn":"1.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:17","volumn":"1.55\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:18","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:19","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:20","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:21","volumn":"1.56\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:22","volumn":"1.57\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:23","volumn":"1.57\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:24","volumn":"1.57\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"79.000","rise":"-0.13%","time":"11:25","volumn":"1.57\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.950","rise":"-0.19%","time":"11:26","volumn":"1.82\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"11:27","volumn":"2.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"11:28","volumn":"2.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.800","rise":"-0.38%","time":"11:29","volumn":"2.04\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:30","volumn":"2.11\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:31","volumn":"2.11\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:32","volumn":"2.12\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:33","volumn":"2.12\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:34","volumn":"2.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:35","volumn":"2.13\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:36","volumn":"2.14\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:37","volumn":"2.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:38","volumn":"2.15\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:39","volumn":"2.16\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:40","volumn":"2.18\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:41","volumn":"2.19\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:42","volumn":"2.21\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:43","volumn":"2.21\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.750","rise":"-0.44%","time":"11:44","volumn":"2.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.750","rise":"-0.44%","time":"11:45","volumn":"2.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.750","rise":"-0.44%","time":"11:46","volumn":"2.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:47","volumn":"2.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:48","volumn":"2.27\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:49","volumn":"2.28\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.650","rise":"-0.57%","time":"11:50","volumn":"2.28\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:51","volumn":"2.38\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:52","volumn":"2.39\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:53","volumn":"2.40\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:54","volumn":"2.41\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:55","volumn":"2.51\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:56","volumn":"2.66\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.600","rise":"-0.63%","time":"11:57","volumn":"2.70\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.700","rise":"-0.51%","time":"11:58","volumn":"2.73\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.700","rise":"-0.51%","time":"11:59","volumn":"2.75\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.700","rise":"-0.51%","time":"12:00","volumn":"3.42\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5fae\u535a\uff0d\uff33\uff37[09898]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_09898.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/09898.html?from=360search","volume":"3.42\u4e07","yearlyTendency":{"cx":{"o":["2025\/01\/07","2025\/12\/24"]},"cy":{"o":["101.500","90.658","79.815","68.973","58.131"]},"cyrate":{"o":["53.25%","36.88%","20.51%","4.14%","-12.23%"]},"p":[{"date":"2025\/01\/07 \u661f\u671f\u4e8c","price":"66.231","rise":"0","time":"01\/07","volumn":"3.80\u4e07"},{"date":"2025\/01\/08 \u661f\u671f\u4e09","price":"64.631","rise":"-2.42%","time":"01\/08","volumn":"3.57\u4e07"},{"date":"2025\/01\/09 \u661f\u671f\u56db","price":"64.231","rise":"-3.02%","time":"01\/09","volumn":"1.02\u4e07"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"63.231","rise":"-4.53%","time":"01\/10","volumn":"2.66\u4e07"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"62.231","rise":"-6.04%","time":"01\/13","volumn":"8.00\u4e07"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"64.881","rise":"-2.04%","time":"01\/14","volumn":"1.77\u4e07"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"65.031","rise":"-1.81%","time":"01\/15","volumn":"2.62\u4e07"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"66.031","rise":"-0.30%","time":"01\/16","volumn":"2.67\u4e07"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"65.831","rise":"-0.60%","time":"01\/17","volumn":"7340.00"},{"date":"2025\/01\/20 \u661f\u671f\u4e00","price":"68.281","rise":"3.10%","time":"01\/20","volumn":"5.76\u4e07"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"69.631","rise":"5.13%","time":"01\/21","volumn":"4.60\u4e07"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"67.731","rise":"2.26%","time":"01\/22","volumn":"4.48\u4e07"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"67.731","rise":"2.26%","time":"01\/23","volumn":"1.38\u4e07"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"67.581","rise":"2.04%","time":"01\/24","volumn":"2.85\u4e07"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"68.181","rise":"2.94%","time":"01\/27","volumn":"2.92\u4e07"},{"date":"2025\/01\/28 \u661f\u671f\u4e8c","price":"69.331","rise":"4.68%","time":"01\/28","volumn":"3.85\u4e07"},{"date":"2025\/02\/03 \u661f\u671f\u4e00","price":"68.131","rise":"2.87%","time":"02\/03","volumn":"3.00\u4e07"},{"date":"2025\/02\/04 \u661f\u671f\u4e8c","price":"72.231","rise":"9.06%","time":"02\/04","volumn":"11.25\u4e07"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"70.731","rise":"6.79%","time":"02\/05","volumn":"3.20\u4e07"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"72.731","rise":"9.81%","time":"02\/06","volumn":"6.32\u4e07"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"77.781","rise":"17.44%","time":"02\/07","volumn":"15.77\u4e07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"77.831","rise":"17.51%","time":"02\/10","volumn":"7.45\u4e07"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"75.131","rise":"13.44%","time":"02\/11","volumn":"16.48\u4e07"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"75.081","rise":"13.36%","time":"02\/12","volumn":"7.78\u4e07"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"74.831","rise":"12.98%","time":"02\/13","volumn":"12.48\u4e07"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"81.431","rise":"22.95%","time":"02\/14","volumn":"12.82\u4e07"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"80.231","rise":"21.14%","time":"02\/17","volumn":"15.13\u4e07"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"80.831","rise":"22.04%","time":"02\/18","volumn":"7.38\u4e07"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"79.231","rise":"19.63%","time":"02\/19","volumn":"8.23\u4e07"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"74.931","rise":"13.14%","time":"02\/20","volumn":"12.49\u4e07"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"82.131","rise":"24.01%","time":"02\/21","volumn":"14.21\u4e07"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"83.231","rise":"25.67%","time":"02\/24","volumn":"24.06\u4e07"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"79.581","rise":"20.16%","time":"02\/25","volumn":"14.38\u4e07"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"79.731","rise":"20.38%","time":"02\/26","volumn":"18.83\u4e07"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"77.781","rise":"17.44%","time":"02\/27","volumn":"15.30\u4e07"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"72.981","rise":"10.19%","time":"02\/28","volumn":"14.32\u4e07"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"72.281","rise":"9.13%","time":"03\/03","volumn":"14.29\u4e07"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"73.131","rise":"10.42%","time":"03\/04","volumn":"9.98\u4e07"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"74.131","rise":"11.93%","time":"03\/05","volumn":"12.50\u4e07"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"79.531","rise":"20.08%","time":"03\/06","volumn":"21.58\u4e07"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"79.131","rise":"19.48%","time":"03\/07","volumn":"13.85\u4e07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"80.581","rise":"21.67%","time":"03\/10","volumn":"16.18\u4e07"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"81.831","rise":"23.55%","time":"03\/11","volumn":"25.87\u4e07"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"78.631","rise":"18.72%","time":"03\/12","volumn":"21.08\u4e07"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"77.731","rise":"17.36%","time":"03\/13","volumn":"11.04\u4e07"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"77.181","rise":"16.53%","time":"03\/14","volumn":"18.54\u4e07"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"76.281","rise":"15.17%","time":"03\/17","volumn":"18.31\u4e07"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"80.181","rise":"21.06%","time":"03\/18","volumn":"29.69\u4e07"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"79.081","rise":"19.40%","time":"03\/19","volumn":"18.20\u4e07"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"74.481","rise":"12.46%","time":"03\/20","volumn":"24.73\u4e07"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"72.231","rise":"9.06%","time":"03\/21","volumn":"103.01\u4e07"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"74.181","rise":"12.00%","time":"03\/24","volumn":"31.08\u4e07"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"72.381","rise":"9.29%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"72.231","rise":"9.06%","time":"03\/26","volumn":"13.31\u4e07"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"71.281","rise":"7.62%","time":"03\/27","volumn":"9.24\u4e07"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"71.431","rise":"7.85%","time":"03\/28","volumn":"10.06\u4e07"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"68.281","rise":"3.10%","time":"03\/31","volumn":"18.49\u4e07"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"69.181","rise":"4.45%","time":"04\/01","volumn":"16.17\u4e07"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"69.081","rise":"4.30%","time":"04\/02","volumn":"19.06\u4e07"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"67.431","rise":"1.81%","time":"04\/03","volumn":"16.36\u4e07"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"58.131","rise":"-12.23%","time":"04\/07","volumn":"64.06\u4e07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"61.500","rise":"-7.14%","time":"04\/08","volumn":"64.56\u4e07"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"59.500","rise":"-10.16%","time":"04\/09","volumn":"96.02\u4e07"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"60.700","rise":"-8.35%","time":"04\/10","volumn":"35.82\u4e07"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"60.750","rise":"-8.28%","time":"04\/11","volumn":"17.92\u4e07"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"60.200","rise":"-9.11%","time":"04\/14","volumn":"52.54\u4e07"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"60.300","rise":"-8.95%","time":"04\/15","volumn":"18.57\u4e07"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"59.850","rise":"-9.63%","time":"04\/16","volumn":"16.32\u4e07"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"60.650","rise":"-8.43%","time":"04\/17","volumn":"16.46\u4e07"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"60.800","rise":"-8.20%","time":"04\/22","volumn":"13.66\u4e07"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"61.900","rise":"-6.54%","time":"04\/23","volumn":"15.74\u4e07"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"63.050","rise":"-4.80%","time":"04\/24","volumn":"14.18\u4e07"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"63.000","rise":"-4.88%","time":"04\/25","volumn":"15.10\u4e07"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"62.750","rise":"-5.26%","time":"04\/28","volumn":"6.98\u4e07"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"63.400","rise":"-4.27%","time":"04\/29","volumn":"5.58\u4e07"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"64.550","rise":"-2.54%","time":"04\/30","volumn":"14.74\u4e07"},{"date":"2025\/05\/02 \u661f\u671f\u4e94","price":"64.900","rise":"-2.01%","time":"05\/02","volumn":"13.11\u4e07"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"66.350","rise":"0.18%","time":"05\/06","volumn":"11.79\u4e07"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"67.150","rise":"1.39%","time":"05\/07","volumn":"15.64\u4e07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"66.950","rise":"1.09%","time":"05\/08","volumn":"14.52\u4e07"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"66.600","rise":"0.56%","time":"05\/09","volumn":"7.81\u4e07"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"69.150","rise":"4.41%","time":"05\/12","volumn":"15.70\u4e07"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"67.200","rise":"1.46%","time":"05\/13","volumn":"8.41\u4e07"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"69.300","rise":"4.63%","time":"05\/14","volumn":"11.06\u4e07"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"68.100","rise":"2.82%","time":"05\/15","volumn":"17.69\u4e07"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"66.450","rise":"0.33%","time":"05\/16","volumn":"13.93\u4e07"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"67.300","rise":"1.61%","time":"05\/19","volumn":"19.99\u4e07"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"67.100","rise":"1.31%","time":"05\/20","volumn":"14.52\u4e07"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"68.150","rise":"2.90%","time":"05\/21","volumn":"18.78\u4e07"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"71.250","rise":"7.58%","time":"05\/22","volumn":"81.19\u4e07"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"73.200","rise":"10.52%","time":"05\/23","volumn":"35.62\u4e07"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"74.750","rise":"12.86%","time":"05\/26","volumn":"21.64\u4e07"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"73.650","rise":"11.20%","time":"05\/27","volumn":"9.20\u4e07"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"73.600","rise":"11.13%","time":"05\/28","volumn":"5.71\u4e07"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"74.200","rise":"12.03%","time":"05\/29","volumn":"6.53\u4e07"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"71.850","rise":"8.48%","time":"05\/30","volumn":"13.97\u4e07"},{"date":"2025\/06\/02 \u661f\u671f\u4e00","price":"72.350","rise":"9.24%","time":"06\/02","volumn":"10.87\u4e07"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"73.500","rise":"10.98%","time":"06\/03","volumn":"17.53\u4e07"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"73.150","rise":"10.45%","time":"06\/04","volumn":"15.86\u4e07"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"75.050","rise":"13.32%","time":"06\/05","volumn":"13.03\u4e07"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"75.500","rise":"14.00%","time":"06\/06","volumn":"51.94\u4e07"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"77.200","rise":"16.56%","time":"06\/09","volumn":"32.94\u4e07"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"76.900","rise":"16.11%","time":"06\/10","volumn":"11.84\u4e07"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"77.350","rise":"16.79%","time":"06\/11","volumn":"19.79\u4e07"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"77.000","rise":"16.26%","time":"06\/12","volumn":"18.02\u4e07"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"75.650","rise":"14.22%","time":"06\/13","volumn":"15.69\u4e07"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"75.950","rise":"14.67%","time":"06\/16","volumn":"5.08\u4e07"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"76.900","rise":"16.11%","time":"06\/17","volumn":"9.07\u4e07"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"75.550","rise":"14.07%","time":"06\/18","volumn":"30.66\u4e07"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"73.950","rise":"11.65%","time":"06\/19","volumn":"13.96\u4e07"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"74.450","rise":"12.41%","time":"06\/20","volumn":"40.36\u4e07"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"75.300","rise":"13.69%","time":"06\/23","volumn":"10.82\u4e07"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"75.100","rise":"13.39%","time":"06\/24","volumn":"24.22\u4e07"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"77.600","rise":"17.17%","time":"06\/25","volumn":"11.30\u4e07"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"77.350","rise":"16.79%","time":"06\/26","volumn":"8.15\u4e07"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"76.100","rise":"14.90%","time":"06\/27","volumn":"8.83\u4e07"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"76.250","rise":"15.13%","time":"06\/30","volumn":"6.32\u4e07"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"75.350","rise":"13.77%","time":"07\/02","volumn":"8.64\u4e07"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"74.700","rise":"12.79%","time":"07\/03","volumn":"6.34\u4e07"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"75.100","rise":"13.39%","time":"07\/04","volumn":"3.80\u4e07"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"74.900","rise":"13.09%","time":"07\/07","volumn":"4.96\u4e07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"77.000","rise":"16.26%","time":"07\/08","volumn":"6.97\u4e07"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"76.850","rise":"16.03%","time":"07\/09","volumn":"9.17\u4e07"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"78.000","rise":"17.77%","time":"07\/10","volumn":"9.24\u4e07"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"77.500","rise":"17.01%","time":"07\/11","volumn":"8.80\u4e07"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"77.550","rise":"17.09%","time":"07\/14","volumn":"3.63\u4e07"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"78.700","rise":"18.83%","time":"07\/15","volumn":"8.93\u4e07"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"80.650","rise":"21.77%","time":"07\/16","volumn":"17.57\u4e07"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"79.800","rise":"20.49%","time":"07\/17","volumn":"8.38\u4e07"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"80.500","rise":"21.54%","time":"07\/18","volumn":"9.79\u4e07"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"80.750","rise":"21.92%","time":"07\/21","volumn":"8.49\u4e07"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"80.450","rise":"21.47%","time":"07\/22","volumn":"13.55\u4e07"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"81.500","rise":"23.05%","time":"07\/23","volumn":"16.13\u4e07"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"83.750","rise":"26.45%","time":"07\/24","volumn":"18.64\u4e07"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"80.900","rise":"22.15%","time":"07\/25","volumn":"13.32\u4e07"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"80.200","rise":"21.09%","time":"07\/28","volumn":"5.97\u4e07"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"80.150","rise":"21.02%","time":"07\/29","volumn":"9.49\u4e07"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"79.750","rise":"20.41%","time":"07\/30","volumn":"7.34\u4e07"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"77.100","rise":"16.41%","time":"07\/31","volumn":"20.58\u4e07"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"75.700","rise":"14.30%","time":"08\/01","volumn":"14.92\u4e07"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"76.600","rise":"15.66%","time":"08\/04","volumn":"10.77\u4e07"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"76.950","rise":"16.18%","time":"08\/05","volumn":"6.34\u4e07"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"76.700","rise":"15.81%","time":"08\/06","volumn":"5.47\u4e07"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"77.900","rise":"17.62%","time":"08\/07","volumn":"7.61\u4e07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"77.050","rise":"16.34%","time":"08\/08","volumn":"7.44\u4e07"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"77.500","rise":"17.01%","time":"08\/11","volumn":"7.90\u4e07"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"77.350","rise":"16.79%","time":"08\/12","volumn":"4.81\u4e07"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"81.500","rise":"23.05%","time":"08\/13","volumn":"25.04\u4e07"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"82.250","rise":"24.19%","time":"08\/14","volumn":"12.50\u4e07"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"90.400","rise":"36.49%","time":"08\/15","volumn":"80.94\u4e07"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"92.700","rise":"39.96%","time":"08\/18","volumn":"59.70\u4e07"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"92.700","rise":"39.96%","time":"08\/19","volumn":"22.68\u4e07"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"89.000","rise":"34.38%","time":"08\/20","volumn":"42.04\u4e07"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"88.900","rise":"34.23%","time":"08\/21","volumn":"18.09\u4e07"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"89.900","rise":"35.74%","time":"08\/22","volumn":"17.76\u4e07"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"91.600","rise":"38.30%","time":"08\/25","volumn":"14.68\u4e07"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"90.000","rise":"35.89%","time":"08\/26","volumn":"8.81\u4e07"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"87.550","rise":"32.19%","time":"08\/27","volumn":"19.91\u4e07"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"87.500","rise":"32.11%","time":"08\/28","volumn":"7.66\u4e07"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"88.250","rise":"33.25%","time":"08\/29","volumn":"19.03\u4e07"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"89.150","rise":"34.60%","time":"09\/01","volumn":"8.18\u4e07"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"89.050","rise":"34.45%","time":"09\/02","volumn":"9.04\u4e07"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"88.050","rise":"32.94%","time":"09\/03","volumn":"12.19\u4e07"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"90.400","rise":"36.49%","time":"09\/04","volumn":"16.88\u4e07"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"90.750","rise":"37.02%","time":"09\/05","volumn":"27.19\u4e07"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"93.100","rise":"40.57%","time":"09\/08","volumn":"20.65\u4e07"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"91.300","rise":"37.85%","time":"09\/09","volumn":"13.43\u4e07"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"96.800","rise":"46.16%","time":"09\/10","volumn":"22.64\u4e07"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"95.800","rise":"44.65%","time":"09\/11","volumn":"11.18\u4e07"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"95.450","rise":"44.12%","time":"09\/12","volumn":"30.34\u4e07"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"96.950","rise":"46.38%","time":"09\/15","volumn":"18.08\u4e07"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"99.000","rise":"49.48%","time":"09\/16","volumn":"22.28\u4e07"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"100.900","rise":"52.35%","time":"09\/17","volumn":"29.85\u4e07"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"99.550","rise":"50.31%","time":"09\/18","volumn":"49.59\u4e07"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"97.600","rise":"47.36%","time":"09\/19","volumn":"44.08\u4e07"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"97.500","rise":"47.21%","time":"09\/22","volumn":"14.75\u4e07"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"96.000","rise":"44.95%","time":"09\/23","volumn":"21.56\u4e07"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"96.350","rise":"45.48%","time":"09\/24","volumn":"20.41\u4e07"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"99.000","rise":"49.48%","time":"09\/25","volumn":"23.45\u4e07"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"96.450","rise":"45.63%","time":"09\/26","volumn":"36.77\u4e07"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"98.850","rise":"49.25%","time":"09\/29","volumn":"30.17\u4e07"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"100.500","rise":"51.74%","time":"09\/30","volumn":"34.72\u4e07"},{"date":"2025\/10\/02 \u661f\u671f\u56db","price":"101.500","rise":"53.25%","time":"10\/02","volumn":"39.59\u4e07"},{"date":"2025\/10\/03 \u661f\u671f\u4e94","price":"100.700","rise":"52.04%","time":"10\/03","volumn":"17.04\u4e07"},{"date":"2025\/10\/06 \u661f\u671f\u4e00","price":"99.650","rise":"50.46%","time":"10\/06","volumn":"18.09\u4e07"},{"date":"2025\/10\/08 \u661f\u671f\u4e09","price":"99.550","rise":"50.31%","time":"10\/08","volumn":"38.78\u4e07"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"99.700","rise":"50.53%","time":"10\/09","volumn":"39.40\u4e07"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"94.550","rise":"42.76%","time":"10\/10","volumn":"50.70\u4e07"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"92.100","rise":"39.06%","time":"10\/13","volumn":"44.94\u4e07"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"88.500","rise":"33.62%","time":"10\/14","volumn":"30.71\u4e07"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"90.550","rise":"36.72%","time":"10\/15","volumn":"60.30\u4e07"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"89.300","rise":"34.83%","time":"10\/16","volumn":"10.57\u4e07"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"85.900","rise":"29.70%","time":"10\/17","volumn":"26.68\u4e07"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"87.550","rise":"32.19%","time":"10\/20","volumn":"10.14\u4e07"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"89.500","rise":"35.13%","time":"10\/21","volumn":"16.02\u4e07"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"86.050","rise":"29.92%","time":"10\/22","volumn":"24.90\u4e07"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"87.250","rise":"31.74%","time":"10\/23","volumn":"14.78\u4e07"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"89.450","rise":"35.06%","time":"10\/24","volumn":"7.72\u4e07"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"88.850","rise":"34.15%","time":"10\/27","volumn":"14.87\u4e07"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"88.650","rise":"33.85%","time":"10\/28","volumn":"12.26\u4e07"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"86.750","rise":"30.98%","time":"10\/30","volumn":"13.72\u4e07"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"84.750","rise":"27.96%","time":"10\/31","volumn":"20.72\u4e07"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"85.500","rise":"29.09%","time":"11\/03","volumn":"16.80\u4e07"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"84.300","rise":"27.28%","time":"11\/04","volumn":"10.48\u4e07"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"83.900","rise":"26.68%","time":"11\/05","volumn":"13.42\u4e07"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"84.850","rise":"28.11%","time":"11\/06","volumn":"11.35\u4e07"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"82.300","rise":"24.26%","time":"11\/07","volumn":"9.41\u4e07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"83.300","rise":"25.77%","time":"11\/10","volumn":"14.15\u4e07"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"84.500","rise":"27.58%","time":"11\/11","volumn":"12.41\u4e07"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"83.950","rise":"26.75%","time":"11\/12","volumn":"8.49\u4e07"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"83.050","rise":"25.39%","time":"11\/13","volumn":"12.06\u4e07"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"81.150","rise":"22.53%","time":"11\/14","volumn":"16.08\u4e07"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"80.200","rise":"21.09%","time":"11\/17","volumn":"19.44\u4e07"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"80.100","rise":"20.94%","time":"11\/18","volumn":"13.57\u4e07"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"78.050","rise":"17.85%","time":"11\/19","volumn":"37.47\u4e07"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"77.550","rise":"17.09%","time":"11\/20","volumn":"20.64\u4e07"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"75.350","rise":"13.77%","time":"11\/21","volumn":"26.37\u4e07"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"75.700","rise":"14.30%","time":"11\/24","volumn":"38.93\u4e07"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"78.800","rise":"18.98%","time":"11\/25","volumn":"26.65\u4e07"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"78.650","rise":"18.75%","time":"11\/26","volumn":"12.64\u4e07"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"77.950","rise":"17.69%","time":"11\/27","volumn":"10.91\u4e07"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"77.400","rise":"16.86%","time":"11\/28","volumn":"12.23\u4e07"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"79.650","rise":"20.26%","time":"12\/01","volumn":"29.01\u4e07"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"80.700","rise":"21.85%","time":"12\/02","volumn":"17.50\u4e07"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"80.550","rise":"21.62%","time":"12\/03","volumn":"36.50\u4e07"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"80.900","rise":"22.15%","time":"12\/04","volumn":"13.82\u4e07"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"81.250","rise":"22.68%","time":"12\/05","volumn":"69.49\u4e07"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"81.700","rise":"23.36%","time":"12\/08","volumn":"17.38\u4e07"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"79.450","rise":"19.96%","time":"12\/09","volumn":"21.89\u4e07"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"78.300","rise":"18.22%","time":"12\/10","volumn":"19.32\u4e07"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"78.900","rise":"19.13%","time":"12\/11","volumn":"2.66\u4e07"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"79.800","rise":"20.49%","time":"12\/12","volumn":"5.39\u4e07"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"79.350","rise":"19.81%","time":"12\/15","volumn":"14.05\u4e07"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"77.800","rise":"17.47%","time":"12\/16","volumn":"9.29\u4e07"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"78.800","rise":"18.98%","time":"12\/17","volumn":"9.83\u4e07"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"78.350","rise":"18.30%","time":"12\/18","volumn":"10.19\u4e07"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"79.500","rise":"20.03%","time":"12\/19","volumn":"20.31\u4e07"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"79.600","rise":"20.19%","time":"12\/22","volumn":"6.34\u4e07"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"79.100","rise":"19.43%","time":"12\/23","volumn":"17.75\u4e07"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"78.700","rise":"18.83%","time":"12\/24","volumn":"3.42\u4e07"}],"points":"240"}}